Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-24) |
7 | 15.56% | 7,400 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-26) |
18.28 | 54.21% | 167,363 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-10-03) |
10.16 | 24.29% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-06) |
4.54 | 9.56% | 407,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-17) |
34.35 | 194.64% | 712,032 | -355 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/11/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/11/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/11/2013 |
6.70
|
5,300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/11/2013 |
6.70
|
2,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/11/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/11/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/11/2013 |
6.70
|
900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
13/11/2013 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
12/11/2013 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
11/11/2013 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
08/11/2013 |
6.76
|
300 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
07/11/2013 |
6.20
|
150 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
06/11/2013 |
6.89
|
800 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
05/11/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
04/11/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
01/11/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
31/10/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
30/10/2013 |
6.26
|
600 | 6.76 | 6.76 | 6.26 | 0 | 0 | 0 |
29/10/2013 |
6.26
|
400 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
28/10/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/10/2013 |
5.70
|
2,100 | 6.63 | 6.63 | 5.70 | 0 | 0 | 0 |
24/10/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
23/10/2013 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
22/10/2013 |
6.70
|
4,100 | 6.63 | 6.76 | 6.63 | 0 | 0 | 0 |
21/10/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/10/2013 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/10/2013 |
5.63
|
300 | 6.20 | 6.20 | 5.63 | 0 | 0 | 0 |
16/10/2013 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
15/10/2013 |
6.20
|
815 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/10/2013 |
5.63
|
1,710 | 6.20 | 6.20 | 5.63 | 0 | 0 | 0 |
11/10/2013 |
5.63
|
600 | 6.20 | 6.20 | 5.63 | 0 | 0 | 0 |
10/10/2013 |
5.63
|
1,700 | 6.20 | 6.20 | 5.63 | 0 | 0 | 0 |
09/10/2013 |
5.63
|
4,600 | 6.20 | 6.20 | 5.63 | 0 | 0 | 0 |
08/10/2013 |
5.63
|
6,500 | 6.20 | 6.20 | 5.63 | 0 | 0 | 0 |
07/10/2013 |
5.63
|
2,500 | 6.20 | 6.20 | 5.63 | 0 | 0 | 0 |
04/10/2013 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
03/10/2013 |
6.26
|
100 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
02/10/2013 |
5.88
|
3,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
01/10/2013 |
5.38
|
13,100 | 6.13 | 6.51 | 5.38 | 0 | 0 | 0 |
30/09/2013 |
5.95
|
1,300 | 5.63 | 5.95 | 5.63 | 0 | 0 | 0 |
27/09/2013 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
26/09/2013 |
5.63
|
5,100 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 |
25/09/2013 |
5.63
|
5,500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
24/09/2013 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/09/2013 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
20/09/2013 |
5.51
|
12,900 | 5.51 | 5.76 | 5.51 | 0 | 9,600 | -0.1 |
19/09/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
18/09/2013 |
5.82
|
1,100 | 5.51 | 5.82 | 5.51 | 0 | 0 | 0 |
17/09/2013 |
5.51
|
5,100 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
16/09/2013 |
5.07
|
300 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
13/09/2013 |
5.63
|
6,800 | 5.20 | 5.63 | 5.13 | 0 | 0 | 0 |
12/09/2013 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
11/09/2013 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
10/09/2013 |
5.26
|
8,400 | 5.13 | 5.26 | 5.01 | 0 | 0 | 0 |
09/09/2013 |
5.26
|
5,700 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
06/09/2013 |
5.51
|
19,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
05/09/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/09/2013 |
5.51
|
3,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/09/2013 |
5.51
|
3,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
30/08/2013 |
5.51
|
1,400 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
29/08/2013 |
5.51
|
2,500 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
28/08/2013 |
5.51
|
4,100 | 5.26 | 5.51 | 5.26 | 0 | 0 | 0 |
27/08/2013 |
5.51
|
900 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
26/08/2013 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
23/08/2013 |
5.51
|
15,200 | 5.26 | 5.51 | 5.26 | 0 | 0 | 0 |
22/08/2013 |
5.57
|
1,100 | 5.32 | 5.57 | 5.32 | 0 | 0 | 0 |
21/08/2013 |
5.57
|
2,000 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
20/08/2013 |
6.13
|
4,000 | 5.26 | 6.13 | 5.26 | 0 | 0 | 0 |
19/08/2013 |
5.63
|
7,300 | 5.26 | 5.63 | 5.26 | 0 | 0 | 0 |
16/08/2013 |
5.63
|
6,200 | 5.20 | 5.63 | 5.20 | 0 | 0 | 0 |
15/08/2013 |
5.26
|
2,500 | 5.20 | 5.26 | 5.20 | 0 | 0 | 0 |
14/08/2013 |
5.26
|
12,200 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
13/08/2013 |
5.26
|
13,000 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 |
12/08/2013 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
09/08/2013 |
5.38
|
5,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
08/08/2013 |
5.38
|
500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
07/08/2013 |
5.38
|
7,500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/08/2013 |
5.57
|
4,700 | 5.38 | 5.57 | 5.38 | 0 | 0 | 0 |
05/08/2013 |
5.38
|
3,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
02/08/2013 |
5.63
|
5,600 | 5.38 | 5.63 | 5.38 | 0 | 0 | 0 |
01/08/2013 |
5.51
|
2,100 | 5.32 | 5.63 | 5.32 | 0 | 0 | 0 |
31/07/2013 |
5.63
|
14,700 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
30/07/2013 |
5.57
|
17,300 | 5.63 | 5.63 | 5.51 | 0 | 300 | -0.0 |
29/07/2013 |
5.76
|
1,700 | 5.63 | 5.76 | 5.63 | 0 | 0 | 0 |
26/07/2013 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
25/07/2013 |
5.07
|
700 | 5.76 | 5.76 | 5.07 | 0 | 0 | 0 |
24/07/2013 |
5.63
|
11,800 | 5.63 | 5.63 | 5.57 | 0 | 0 | 0 |
23/07/2013 |
5.63
|
25,500 | 5.57 | 5.63 | 5.57 | 0 | 0 | 0 |
22/07/2013 |
5.13
|
1,800 | 5.63 | 5.88 | 5.13 | 0 | 0 | 0 |
19/07/2013 |
5.51
|
10,500 | 5.63 | 5.63 | 4.76 | 0 | 0 | 0 |
18/07/2013 |
5.13
|
15,600 | 5.51 | 5.51 | 5.01 | 0 | 0 | 0 |
17/07/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
16/07/2013 |
5.38
|
5,600 | 5.76 | 5.76 | 5.38 | 0 | 0 | 0 |
15/07/2013 |
5.76
|
1,400 | 5.95 | 5.95 | 5.63 | 0 | 1,100 | -0.0 |
12/07/2013 |
5.51
|
14,100 | 5.51 | 5.51 | 5.51 | 0 | 9,500 | -0.1 |
11/07/2013 |
5.51
|
6,900 | 5.63 | 5.63 | 5.51 | 0 | 2,000 | -0.0 |
10/07/2013 |
5.45
|
300 | 6.01 | 6.01 | 5.45 | 0 | 0 | 0 |
09/07/2013 |
5.51
|
14,100 | 5.76 | 5.76 | 5.51 | 0 | 5,400 | -0.0 |
08/07/2013 |
6.07
|
1,900 | 5.95 | 6.07 | 5.76 | 0 | 0 | 0 |