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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
6.62
|
6,100 | 6.74 | 7.28 | 6.56 | 0 | 0 | 0 |
22/11/2013 |
6.74
|
19,400 | 7.47 | 7.47 | 6.74 | 0 | 0 | 0 |
21/11/2013 |
7.47
|
1,000 | 7.10 | 7.47 | 7.47 | 0 | 0 | 0 |
20/11/2013 |
7.10
|
9,100 | 6.74 | 7.16 | 6.86 | 0 | 0 | 0 |
19/11/2013 |
6.74
|
45,500 | 6.13 | 6.74 | 6.31 | 0 | 0 | 0 |
18/11/2013 |
6.13
|
5,700 | 6.07 | 6.62 | 6.07 | 0 | 0 | 0 |
15/11/2013 |
6.07
|
2,000 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
14/11/2013 |
6.25
|
2,300 | 6.07 | 6.25 | 6.13 | 0 | 0 | 0 |
13/11/2013 |
6.07
|
1,200 | 6.19 | 6.19 | 6.07 | 0 | 0 | 0 |
12/11/2013 |
6.19
|
4,100 | 6.31 | 6.31 | 6.07 | 0 | 0 | 0 |
11/11/2013 |
6.31
|
300 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 |
08/11/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
07/11/2013 |
6.37
|
3,700 | 6.74 | 6.74 | 6.31 | 1,000 | 0 | 0.0 |
06/11/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
05/11/2013 |
6.74
|
100 | 6.19 | 6.74 | 6.74 | 0 | 0 | 0 |
04/11/2013 |
6.19
|
14,000 | 6.25 | 6.25 | 6.07 | 0 | 0 | 0 |
01/11/2013 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
31/10/2013 |
6.25
|
21,100 | 6.25 | 6.62 | 6.25 | 0 | 0 | 0 |
30/10/2013 |
6.25
|
1,100 | 6.07 | 6.62 | 6.25 | 0 | 0 | 0 |
29/10/2013 |
6.07
|
1,200 | 6.31 | 6.62 | 6.07 | 0 | 0 | 0 |
28/10/2013 |
6.31
|
2,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
25/10/2013 |
6.31
|
20,100 | 6.31 | 6.86 | 6.31 | 0 | 0 | 0 |
24/10/2013 |
6.31
|
5,300 | 6.31 | 6.56 | 6.31 | 0 | 0 | 0 |
23/10/2013 |
6.31
|
5,400 | 6.31 | 6.43 | 6.31 | 0 | 0 | 0 |
22/10/2013 |
6.31
|
1,000 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 |
21/10/2013 |
6.37
|
12,300 | 6.37 | 6.50 | 6.37 | 0 | 0 | 0 |
18/10/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
17/10/2013 |
6.37
|
1,500 | 6.56 | 6.56 | 6.37 | 0 | 0 | 0 |
16/10/2013 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
15/10/2013 |
6.56
|
700 | 7.22 | 7.22 | 6.56 | 0 | 0 | 0 |
14/10/2013 |
7.22
|
100 | 6.62 | 7.22 | 7.22 | 0 | 0 | 0 |
11/10/2013 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
10/10/2013 |
6.62
|
300 | 6.92 | 6.92 | 6.31 | 0 | 0 | 0 |
09/10/2013 |
6.92
|
100 | 6.31 | 6.92 | 6.92 | 0 | 0 | 0 |
08/10/2013 |
6.31
|
5,000 | 6.86 | 6.86 | 6.31 | 0 | 0 | 0 |
07/10/2013 |
6.86
|
100 | 6.31 | 6.86 | 6.86 | 0 | 0 | 0 |
04/10/2013 |
6.31
|
10,500 | 6.31 | 6.31 | 6.13 | 0 | 10,000 | -0.1 |
03/10/2013 |
6.31
|
2,200 | 6.37 | 6.37 | 6.25 | 1,000 | 0 | 0.0 |
02/10/2013 |
6.37
|
1,200 | 6.43 | 6.43 | 5.83 | 0 | 0 | 0 |
01/10/2013 |
6.43
|
2,800 | 6.43 | 6.43 | 6.07 | 0 | 0 | 0 |
30/09/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
27/09/2013 |
6.43
|
2,700 | 6.56 | 6.56 | 6.07 | 0 | 0 | 0 |
26/09/2013 |
6.56
|
100 | 6.37 | 6.56 | 6.56 | 0 | 0 | 0 |
25/09/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
24/09/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
23/09/2013 |
6.37
|
1,500 | 7.04 | 7.04 | 6.37 | 0 | 0 | 0 |
20/09/2013 |
7.04
|
100 | 6.50 | 7.04 | 7.04 | 0 | 0 | 0 |
19/09/2013 |
6.50
|
100 | 6.19 | 6.50 | 6.50 | 0 | 0 | 0 |
18/09/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
17/09/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
16/09/2013 |
6.19
|
10,600 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
13/09/2013 |
6.19
|
2,100 | 6.19 | 6.19 | 6.07 | 0 | 0 | 0 |
12/09/2013 |
6.19
|
3,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
11/09/2013 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
10/09/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
09/09/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
06/09/2013 |
6.19
|
1,500 | 6.19 | 6.19 | 5.83 | 0 | 0 | 0 |
05/09/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
04/09/2013 |
6.19
|
300 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 |
03/09/2013 |
6.25
|
11,100 | 6.25 | 6.37 | 6.01 | 0 | 7,700 | -0.1 |
30/08/2013 |
6.25
|
400 | 6.25 | 6.62 | 6.25 | 0 | 0 | 0 |
29/08/2013 |
6.25
|
1,100 | 6.01 | 6.37 | 6.25 | 0 | 0 | 0 |
28/08/2013 |
6.01
|
3,800 | 6.62 | 6.62 | 6.01 | 0 | 0 | 0 |
27/08/2013 |
6.62
|
8,500 | 6.50 | 6.62 | 6.07 | 0 | 0 | 0 |
26/08/2013 |
6.50
|
1,100 | 6.98 | 6.98 | 6.31 | 0 | 0 | 0 |
23/08/2013 |
6.98
|
100 | 6.37 | 6.98 | 6.98 | 0 | 0 | 0 |
22/08/2013 |
6.37
|
5,000 | 6.31 | 6.37 | 6.37 | 0 | 0 | 0 |
21/08/2013 |
6.31
|
1,000 | 6.43 | 6.43 | 6.31 | 0 | 0 | 0 |
20/08/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
19/08/2013 |
6.43
|
3,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
16/08/2013 |
6.43
|
2,100 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 |
15/08/2013 |
6.43
|
3,000 | 6.68 | 6.68 | 6.43 | 0 | 0 | 0 |
14/08/2013 |
6.68
|
1,300 | 6.98 | 6.98 | 6.68 | 0 | 0 | 0 |
13/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
12/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
09/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
08/08/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
07/08/2013 |
6.98
|
100 | 6.68 | 6.98 | 6.98 | 0 | 0 | 0 |
06/08/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
05/08/2013 |
6.68
|
2,700 | 6.86 | 6.86 | 6.68 | 2,700 | 0 | 0.0 |
02/08/2013 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
01/08/2013 |
6.86
|
100 | 6.68 | 6.86 | 6.86 | 0 | 0 | 0 |
31/07/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
30/07/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
29/07/2013 |
6.68
|
3,300 | 6.68 | 6.68 | 6.37 | 0 | 0 | 0 |
26/07/2013 |
6.68
|
34,100 | 6.50 | 6.68 | 6.37 | 5,000 | 0 | 0.1 |
25/07/2013 |
6.50
|
27,700 | 6.92 | 6.92 | 6.50 | 0 | 0 | 0 |
24/07/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
23/07/2013 |
6.92
|
200 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
22/07/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
19/07/2013 |
6.92
|
1,000 | 6.98 | 6.98 | 6.92 | 0 | 0 | 0 |
18/07/2013 |
6.98
|
5,800 | 6.92 | 6.98 | 6.86 | 0 | 0 | 0 |
17/07/2013 |
6.92
|
2,200 | 6.98 | 6.98 | 6.86 | 0 | 0 | 0 |
16/07/2013 |
6.98
|
1,000 | 7.04 | 7.04 | 6.98 | 0 | 0 | 0 |
15/07/2013 |
7.04
|
2,100 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 |
12/07/2013 |
7.10
|
12,700 | 6.98 | 7.10 | 6.92 | 0 | 0 | 0 |
11/07/2013 |
6.98
|
200 | 7.22 | 7.22 | 6.98 | 0 | 0 | 0 |
10/07/2013 |
7.22
|
5,500 | 6.98 | 7.47 | 6.80 | 0 | 0 | 0 |
09/07/2013 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
08/07/2013 |
6.98
|
1,900 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |