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) |
0.30 | 17.65% | 273,800 | 0 | 0 |
1.60
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 279,300 | 0 | 0 |
1.60
2
2
|
3 tháng
(2024-06-21) |
0.10 | 5.26% | 424,800 | 0 | 0 |
1.60
2
2
|
6 tháng
(2024-03-29) |
0.30 | 17.65% | 1,156,200 | 0 | 0 |
1.60
2
2
|
12 tháng
(2023-09-29) |
0.30 | 17.65% | 1,262,300 | -300 | -0.0 |
1.30
2
2
|
24 tháng
(2022-09-30) |
-0.20 | -9.09% | 2,186,954 | -19,600 | -0.0 |
1.30
2.50
2
|
36 tháng
(2021-10-05) |
-0.70 | -25.93% | 5,410,196 | -33,900 | -0.1 |
1.30
4
2
|
60 tháng
(2019-10-16) |
-0.70 | -25.93% | 10,932,823 | -911,900 | -1.7 |
1.30
4
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/05/2013 |
6.29
|
69,700 | 6.29 | 6.38 | 6.20 | 0 | 0 | 0 |
24/05/2013 |
6.29
|
150,500 | 6.11 | 6.29 | 6.11 | 0 | 10,000 | -0.1 |
23/05/2013 |
6.11
|
19,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
22/05/2013 |
6.11
|
23,800 | 5.93 | 6.11 | 5.93 | 0 | 0 | 0 |
21/05/2013 |
5.93
|
76,400 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
20/05/2013 |
6.02
|
27,700 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
17/05/2013 |
6.02
|
9,800 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
16/05/2013 |
6.02
|
13,000 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
15/05/2013 |
6.11
|
4,000 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
14/05/2013 |
6.11
|
15,300 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
13/05/2013 |
6.20
|
51,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/05/2013 |
6.20
|
39,500 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
09/05/2013 |
6.20
|
33,400 | 6.20 | 6.29 | 6.20 | 0 | 0 | 0 |
08/05/2013 |
6.20
|
164,000 | 6.20 | 6.20 | 5.93 | 0 | 2,000 | -0.0 |
07/05/2013 |
6.20
|
30,800 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
06/05/2013 |
6.20
|
73,600 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 |
03/05/2013 |
6.11
|
16,000 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
02/05/2013 |
6.11
|
15,200 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
26/04/2013 |
6.11
|
28,500 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
25/04/2013 |
6.11
|
6,000 | 5.93 | 6.11 | 6.02 | 0 | 0 | 0 |
24/04/2013 |
5.93
|
38,400 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/04/2013 |
5.93
|
34,200 | 5.93 | 6.02 | 5.85 | 0 | 0 | 0 |
22/04/2013 |
5.93
|
54,300 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 |
18/04/2013 |
6.11
|
28,000 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
17/04/2013 |
6.20
|
89,300 | 6.20 | 6.29 | 6.20 | 0 | 0 | 0 |
16/04/2013 |
6.20
|
101,200 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 |
15/04/2013 |
6.29
|
95,300 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 |
12/04/2013 |
6.29
|
41,500 | 6.29 | 6.38 | 6.20 | 0 | 0 | 0 |
11/04/2013 |
6.29
|
70,900 | 6.20 | 6.38 | 6.20 | 0 | 0 | 0 |
10/04/2013 |
6.20
|
108,400 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |
09/04/2013 |
6.29
|
20,100 | 6.29 | 6.38 | 6.20 | 0 | 0 | 0 |
08/04/2013 |
6.29
|
63,100 | 6.11 | 6.47 | 6.11 | 1,000 | 0 | 0.0 |
05/04/2013 |
6.11
|
31,500 | 6.02 | 6.11 | 5.93 | 0 | 0 | 0 |
04/04/2013 |
6.02
|
77,600 | 6.11 | 6.20 | 6.02 | 0 | 0 | 0 |
03/04/2013 |
6.11
|
91,900 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 |
02/04/2013 |
6.11
|
177,400 | 6.02 | 6.20 | 6.02 | 0 | 0 | 0 |
01/04/2013 |
6.02
|
32,700 | 6.02 | 6.02 | 5.85 | 1,000 | 0 | 0.0 |
29/03/2013 |
6.02
|
135,500 | 5.93 | 6.02 | 5.85 | 0 | 0 | 0 |
28/03/2013 |
5.93
|
144,700 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 |
27/03/2013 |
5.93
|
92,300 | 5.93 | 5.93 | 5.76 | 0 | 0 | 0 |
26/03/2013 |
5.93
|
79,800 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 |
25/03/2013 |
5.93
|
36,300 | 5.85 | 5.93 | 5.76 | 0 | 0 | 0 |
22/03/2013 |
5.85
|
257,800 | 5.85 | 5.93 | 5.85 | 0 | 0 | 0 |
21/03/2013 |
5.85
|
90,700 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
20/03/2013 |
6.02
|
36,900 | 5.85 | 6.02 | 5.93 | 2,000 | 0 | 0.0 |
19/03/2013 |
5.85
|
105,200 | 5.76 | 5.93 | 5.76 | 0 | 0 | 0 |
18/03/2013 |
5.76
|
47,200 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
15/03/2013 |
5.85
|
32,400 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
14/03/2013 |
5.85
|
124,300 | 5.76 | 5.85 | 5.76 | 0 | 0 | 0 |
13/03/2013 |
5.76
|
132,500 | 5.85 | 5.93 | 5.76 | 0 | 0 | 0 |
12/03/2013 |
5.85
|
259,800 | 5.76 | 5.85 | 5.67 | 0 | 0 | 0 |
11/03/2013 |
5.76
|
38,100 | 5.58 | 5.85 | 5.58 | 0 | 0 | 0 |
08/03/2013 |
5.58
|
107,800 | 5.49 | 5.58 | 5.49 | 0 | 0 | 0 |
07/03/2013 |
5.49
|
53,500 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 |
06/03/2013 |
5.67
|
55,600 | 5.49 | 5.67 | 5.49 | 0 | 0 | 0 |
05/03/2013 |
5.49
|
187,500 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
04/03/2013 |
5.49
|
82,700 | 5.76 | 5.76 | 5.40 | 0 | 0 | 0 |
01/03/2013 |
5.76
|
24,100 | 5.67 | 5.76 | 5.67 | 300 | 0 | 0.0 |
28/02/2013 |
5.67
|
47,300 | 5.67 | 5.76 | 5.58 | 0 | 0 | 0 |
27/02/2013 |
5.67
|
46,100 | 5.49 | 5.67 | 5.49 | 0 | 0 | 0 |
26/02/2013 |
5.49
|
79,400 | 5.85 | 5.85 | 5.49 | 0 | 0 | 0 |
25/02/2013 |
5.85
|
104,100 | 5.76 | 5.85 | 5.76 | 0 | 0 | 0 |
22/02/2013 |
5.76
|
168,500 | 5.67 | 5.76 | 5.40 | 0 | 0 | 0 |
21/02/2013 |
5.67
|
166,500 | 6.11 | 6.11 | 5.67 | 0 | 0 | 0 |
20/02/2013 |
6.11
|
98,800 | 6.02 | 6.20 | 5.93 | 0 | 0 | 0 |
19/02/2013 |
6.02
|
100,000 | 6.29 | 6.29 | 5.93 | 0 | 0 | 0 |
18/02/2013 |
6.29
|
186,000 | 5.76 | 6.29 | 5.76 | 0 | 0 | 0 |
08/02/2013 |
5.76
|
46,800 | 5.58 | 5.76 | 5.49 | 0 | 0 | 0 |
07/02/2013 |
5.58
|
109,900 | 5.58 | 5.67 | 5.49 | 0 | 0 | 0 |
06/02/2013 |
5.58
|
44,200 | 5.40 | 5.58 | 5.49 | 0 | 0 | 0 |
05/02/2013 |
5.40
|
52,400 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
04/02/2013 |
5.40
|
52,000 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
01/02/2013 |
5.49
|
76,900 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
31/01/2013 |
5.49
|
36,400 | 5.40 | 5.49 | 5.31 | 0 | 0 | 0 |
30/01/2013 |
5.40
|
116,600 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 |
29/01/2013 |
5.31
|
44,100 | 5.49 | 5.58 | 5.31 | 0 | 0 | 0 |
28/01/2013 |
5.49
|
92,700 | 5.40 | 5.58 | 5.49 | 0 | 0 | 0 |
25/01/2013 |
5.40
|
55,900 | 5.40 | 5.49 | 5.31 | 0 | 0 | 0 |
24/01/2013 |
5.40
|
84,500 | 5.14 | 5.40 | 5.14 | 0 | 0 | 0 |
23/01/2013 |
5.14
|
105,700 | 5.31 | 5.31 | 5.14 | 0 | 0 | 0 |
22/01/2013 |
5.31
|
63,600 | 5.40 | 5.58 | 5.23 | 0 | 0 | 0 |
21/01/2013 |
5.40
|
78,600 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 |
18/01/2013 |
5.58
|
87,100 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 |
17/01/2013 |
5.58
|
174,700 | 5.58 | 5.67 | 5.40 | 0 | 0 | 0 |
16/01/2013 |
5.58
|
238,900 | 5.67 | 5.76 | 5.58 | 0 | 0 | 0 |
15/01/2013 |
5.67
|
94,200 | 5.58 | 5.67 | 5.49 | 0 | 0 | 0 |
14/01/2013 |
5.58
|
29,300 | 5.58 | 5.58 | 5.49 | 0 | 0 | 0 |
11/01/2013 |
5.58
|
67,000 | 5.49 | 5.58 | 5.49 | 0 | 0 | 0 |
10/01/2013 |
5.49
|
38,800 | 5.40 | 5.49 | 5.31 | 0 | 0 | 0 |
09/01/2013 |
5.40
|
207,900 | 5.49 | 5.58 | 5.23 | 0 | 0 | 0 |
08/01/2013 |
5.49
|
196,800 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 |
07/01/2013 |
5.67
|
194,900 | 5.67 | 5.76 | 5.49 | 0 | 0 | 0 |
04/01/2013 |
5.67
|
70,600 | 5.67 | 5.76 | 5.49 | 0 | 0 | 0 |
03/01/2013 |
5.67
|
211,800 | 5.49 | 5.85 | 5.49 | 0 | 0 | 0 |
02/01/2013 |
5.49
|
241,600 | 5.14 | 5.49 | 5.23 | 0 | 0 | 0 |
28/12/2012 |
5.14
|
124,700 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
27/12/2012 |
5.14
|
163,700 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
26/12/2012 |
5.05
|
36,900 | 4.87 | 5.05 | 4.78 | 0 | 0 | 0 |
25/12/2012 |
4.87
|
7,000 | 5.05 | 5.05 | 4.87 | 0 | 0 | 0 |
24/12/2012 |
5.05
|
36,600 | 4.87 | 5.05 | 4.87 | 0 | 0 | 0 |