Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -2.99% | 9,700 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-21) |
-0.60 | -8.45% | 207,200 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-25) |
-0.90 | -12.16% | 331,600 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-09-30) |
-1.30 | -16.67% | 567,931 | -10,500 | -0.1 |
6
10.50
6.50
|
36 tháng
(2021-10-05) |
-1.80 | -21.69% | 2,730,275 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
9.50
|
2,800 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
22/11/2013 |
10.50
|
1,905 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
21/11/2013 |
10.30
|
1,200 | 10.10 | 10.30 | 10.30 | 0 | 0 | 0 |
20/11/2013 |
10.10
|
9,817 | 9.80 | 10.70 | 9.80 | 0 | 0 | 0 |
19/11/2013 |
9.80
|
4,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
18/11/2013 |
9.80
|
1,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
15/11/2013 |
10
|
400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
14/11/2013 |
9.80
|
100 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
13/11/2013 |
9.70
|
300 | 10.20 | 10.40 | 9.70 | 0 | 0 | 0 |
12/11/2013 |
10.20
|
1,100 | 9.50 | 10.20 | 9.60 | 0 | 0 | 0 |
11/11/2013 |
9.50
|
205 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
08/11/2013 |
10.30
|
20 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/11/2013 |
10.30
|
31,900 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
06/11/2013 |
10.40
|
37,800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
05/11/2013 |
10.50
|
9,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
04/11/2013 |
10.50
|
2,100 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
01/11/2013 |
10.50
|
2,310 | 9.70 | 10.60 | 9.20 | 0 | 0 | 0 |
31/10/2013 |
9.70
|
600 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
30/10/2013 |
10.70
|
1,700 | 10 | 10.70 | 9.50 | 0 | 0 | 0 |
29/10/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
28/10/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
25/10/2013 |
10
|
10 | 10 | 10 | 10 | 0 | 0 | 0 |
24/10/2013 |
10
|
230 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
23/10/2013 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
22/10/2013 |
10.70
|
4,100 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
21/10/2013 |
11.60
|
300 | 10.90 | 11.60 | 9.90 | 0 | 0 | 0 |
18/10/2013 |
10.90
|
33,300 | 10.20 | 11.20 | 10 | 0 | 0 | 0 |
17/10/2013 |
10.20
|
32,400 | 9.30 | 10.20 | 10.20 | 0 | 0 | 0 |
16/10/2013 |
9.30
|
43,200 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
15/10/2013 |
8.50
|
22,400 | 9 | 9.90 | 8.30 | 0 | 0 | 0 |
14/10/2013 |
9
|
1,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
11/10/2013 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
10/10/2013 |
9.40
|
200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
09/10/2013 |
9.60
|
1,700 | 10 | 11 | 9.60 | 0 | 0 | 0 |
08/10/2013 |
10
|
10,054 | 9.90 | 10 | 10 | 0 | 0 | 0 |
07/10/2013 |
9.90
|
4,400 | 11 | 11 | 9.90 | 2,000 | 0 | 0.0 |
04/10/2013 |
11
|
400 | 10 | 11 | 9.60 | 0 | 0 | 0 |
03/10/2013 |
10
|
100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
02/10/2013 |
10.10
|
800 | 10.60 | 11 | 10.10 | 0 | 0 | 0 |
01/10/2013 |
10.60
|
500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
30/09/2013 |
10.60
|
20,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
27/09/2013 |
10.60
|
200 | 10 | 10.60 | 10 | 0 | 0 | 0 |
26/09/2013 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
25/09/2013 |
10
|
13 | 10 | 10 | 10 | 0 | 0 | 0 |
24/09/2013 |
10
|
1,500 | 9.50 | 10.40 | 10 | 0 | 0 | 0 |
23/09/2013 |
9.50
|
800 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
20/09/2013 |
9.40
|
100 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
19/09/2013 |
10.40
|
73,600 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
18/09/2013 |
10.40
|
200 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
17/09/2013 |
11.50
|
100 | 12.70 | 12.70 | 11.50 | 0 | 0 | 0 |
16/09/2013 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
13/09/2013 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
12/09/2013 |
12.70
|
3,583 | 11.60 | 12.70 | 10.50 | 0 | 0 | 0 |
11/09/2013 |
11.60
|
10,050 | 10.60 | 11.60 | 11.60 | 0 | 0 | 0 |
10/09/2013 |
10.60
|
10,600 | 9.70 | 10.60 | 9 | 0 | 0 | 0 |
09/09/2013 |
9.70
|
10,100 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
06/09/2013 |
10.70
|
33,000 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
05/09/2013 |
11.50
|
31,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
04/09/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
03/09/2013 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
30/08/2013 |
11.50
|
1,200 | 12.40 | 12.50 | 11.20 | 200 | 0 | 0.0 |
29/08/2013 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
28/08/2013 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
27/08/2013 |
12.40
|
12,600 | 11.80 | 12.40 | 10.70 | 0 | 0 | 0 |
26/08/2013 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
23/08/2013 |
11.80
|
100 | 10.80 | 11.80 | 11.80 | 0 | 0 | 0 |
22/08/2013 |
10.80
|
8,200 | 11.90 | 11.90 | 10.80 | 0 | 0 | 0 |
21/08/2013 |
11.90
|
4,300 | 12.30 | 12.30 | 11.20 | 0 | 0 | 0 |
20/08/2013 |
12.30
|
7,700 | 12.90 | 12.90 | 12.20 | 0 | 0 | 0 |
19/08/2013 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
16/08/2013 |
12.90
|
200 | 12.60 | 12.90 | 12.90 | 0 | 0 | 0 |
15/08/2013 |
12.60
|
1,500 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
14/08/2013 |
12.90
|
1,000 | 13 | 13 | 12.90 | 0 | 0 | 0 |
13/08/2013 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 |
12/08/2013 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 |
09/08/2013 |
13
|
6,500 | 13 | 13 | 12.90 | 0 | 0 | 0 |
08/08/2013 |
13
|
1,500 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
07/08/2013 |
13.50
|
1,339 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
06/08/2013 |
13.80
|
2,200 | 13 | 13.80 | 13 | 0 | 0 | 0 |
05/08/2013 |
13
|
400 | 13 | 13 | 13 | 0 | 0 | 0 |
02/08/2013 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 |
01/08/2013 |
13
|
2,100 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 |
31/07/2013 |
13.20
|
500 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
30/07/2013 |
13.50
|
3,000 | 14 | 14 | 13.50 | 0 | 3,000 | -0.0 |
29/07/2013 |
14
|
7,900 | 14.80 | 14.80 | 14 | 0 | 0 | 0 |
26/07/2013 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
25/07/2013 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
24/07/2013 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
23/07/2013 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
22/07/2013 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
19/07/2013 |
14.80
|
1,200 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
18/07/2013 |
14.90
|
1,300 | 14 | 14.90 | 14.90 | 0 | 0 | 0 |
17/07/2013 |
14
|
7,500 | 14 | 14 | 14 | 0 | 0 | 0 |
16/07/2013 |
14
|
700 | 14.10 | 14.10 | 12.80 | 0 | 0 | 0 |
15/07/2013 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
12/07/2013 |
14.10
|
2,200 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
11/07/2013 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
10/07/2013 |
14.10
|
2,200 | 14 | 14.10 | 13.50 | 0 | 0 | 0 |
09/07/2013 |
14
|
15,900 | 14 | 14 | 14 | 0 | 0 | 0 |
08/07/2013 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |