Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-11-28) |
-0.10 | -20% | 553,600 | 6,000 | 0.0 |
0.40
0.50
0.40
|
24 tháng
(2022-12-05) |
-0.30 | -42.86% | 11,610,590 | 24,000 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-12-08) |
-2.20 | -84.62% | 37,998,001 | 4,000 | -0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-12-19) |
0.20 | 100% | 84,157,819 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/07/2013 |
5.40
|
544,470 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
26/07/2013 |
5.70
|
396,360 | 5.80 | 5.90 | 5.50 | 0 | 41,960 | -0.2 |
25/07/2013 |
5.80
|
298,060 | 6 | 6 | 5.80 | 0 | 10,000 | -0.1 |
24/07/2013 |
6
|
370,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
23/07/2013 |
6.20
|
182,160 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
22/07/2013 |
6.30
|
289,660 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
19/07/2013 |
6.10
|
172,630 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
18/07/2013 |
6.20
|
147,280 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
17/07/2013 |
6.30
|
138,250 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
16/07/2013 |
6.20
|
230,830 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
15/07/2013 |
6.30
|
163,550 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
12/07/2013 |
6.40
|
190,150 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
11/07/2013 |
6.10
|
409,160 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
10/07/2013 |
6.10
|
203,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
09/07/2013 |
6.30
|
133,850 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
08/07/2013 |
6.30
|
92,070 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/07/2013 |
6.50
|
419,940 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
04/07/2013 |
6.30
|
217,820 | 6.30 | 6.40 | 6.20 | 100 | 0 | 0.0 |
03/07/2013 |
6.30
|
306,660 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
02/07/2013 |
6.40
|
206,710 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
01/07/2013 |
6.30
|
138,220 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
28/06/2013 |
6.40
|
287,380 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
27/06/2013 |
6.50
|
109,970 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
26/06/2013 |
6.40
|
271,610 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
25/06/2013 |
6.30
|
423,070 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
24/06/2013 |
6.50
|
439,050 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
21/06/2013 |
6.40
|
264,410 | 6.40 | 6.50 | 6.20 | 0 | 69,460 | -0.4 |
20/06/2013 |
6.40
|
624,190 | 6.70 | 6.70 | 6.40 | 0 | 250,540 | -1.6 |
19/06/2013 |
6.70
|
205,430 | 6.70 | 6.90 | 6.70 | 0 | 2,000 | -0.0 |
18/06/2013 |
6.70
|
253,570 | 6.80 | 6.90 | 6.60 | 100 | 0 | 0.0 |
17/06/2013 |
6.80
|
1,007,430 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
14/06/2013 |
7.10
|
369,270 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
13/06/2013 |
7.30
|
338,940 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
12/06/2013 |
7.40
|
476,880 | 7 | 7.40 | 7 | 146,330 | 0 | 1.1 |
11/06/2013 |
7
|
571,270 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
10/06/2013 |
7.10
|
967,720 | 7.30 | 7.40 | 7 | 53,000 | 16,000 | 0.3 |
07/06/2013 |
7.30
|
1,066,660 | 7.50 | 7.60 | 7.20 | 10,010 | 0 | 0.1 |
06/06/2013 |
7.50
|
700,090 | 7.50 | 7.60 | 7.20 | 0 | 1,000 | -0.0 |
05/06/2013 |
7.50
|
873,330 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
04/06/2013 |
7.40
|
1,072,320 | 7.90 | 8 | 7.40 | 0 | 225,000 | -1.7 |
03/06/2013 |
7.90
|
1,901,990 | 7.90 | 8.20 | 7.60 | 89,990 | 241,000 | -1.2 |
31/05/2013 |
7.90
|
1,401,670 | 7.70 | 8.20 | 7.80 | 0 | 31,990 | -0.3 |
30/05/2013 |
7.70
|
1,182,580 | 7.20 | 7.70 | 7.10 | 0 | 10,000 | -0.1 |
29/05/2013 |
7.20
|
2,668,320 | 6.90 | 7.30 | 7 | 15,000 | 10,000 | 0.0 |
28/05/2013 |
6.90
|
802,870 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
27/05/2013 |
6.80
|
1,252,170 | 6.50 | 6.90 | 6.60 | 800 | 20,000 | -0.1 |
24/05/2013 |
6.50
|
385,320 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
23/05/2013 |
6.50
|
646,530 | 6.60 | 6.70 | 6.40 | 0 | 2,000 | -0.0 |
22/05/2013 |
6.60
|
594,140 | 6.60 | 6.70 | 6.50 | 0 | 20,000 | -0.1 |
21/05/2013 |
6.60
|
1,016,920 | 6.40 | 6.80 | 6.40 | 30,440 | 0 | 0.2 |
20/05/2013 |
6.40
|
341,610 | 6.30 | 6.50 | 6.30 | 30,440 | 0 | 0.2 |
17/05/2013 |
6.30
|
247,260 | 6.30 | 6.40 | 6.20 | 59,270 | 0 | 0.4 |
16/05/2013 |
6.30
|
214,160 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
15/05/2013 |
6.30
|
132,000 | 6.20 | 6.40 | 6.20 | 0 | 5,000 | -0.0 |
14/05/2013 |
6.20
|
182,780 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
13/05/2013 |
6.40
|
470,270 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
10/05/2013 |
6.40
|
200,400 | 6.40 | 6.50 | 6.30 | 15,000 | 0 | 0.1 |
09/05/2013 |
6.40
|
448,320 | 6.30 | 6.60 | 6.40 | 1,250 | 0 | 0.0 |
08/05/2013 |
6.30
|
365,460 | 6.40 | 6.50 | 6.30 | 0 | 2,000 | -0.0 |
07/05/2013 |
6.40
|
547,090 | 6.70 | 6.70 | 6.40 | 20,910 | 0 | 0.1 |
06/05/2013 |
6.70
|
494,120 | 6.40 | 6.70 | 6.30 | 84,090 | 6,000 | 0.5 |
03/05/2013 |
6.40
|
528,680 | 6 | 6.40 | 6 | 150,400 | 0 | 0.9 |
02/05/2013 |
6
|
66,560 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
26/04/2013 |
6.20
|
413,540 | 6 | 6.30 | 5.90 | 82,000 | 0 | 0.5 |
25/04/2013 |
6
|
219,430 | 6 | 6.20 | 5.90 | 3,000 | 0 | 0.0 |
24/04/2013 |
6
|
121,650 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
23/04/2013 |
6.10
|
116,900 | 6 | 6.20 | 6 | 0 | 0 | 0 |
22/04/2013 |
6
|
247,600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
18/04/2013 |
6.20
|
146,820 | 6.10 | 6.20 | 6 | 20,000 | 0 | 0.1 |
17/04/2013 |
6.10
|
234,010 | 6 | 6.30 | 6 | 4,800 | 0 | 0.0 |
16/04/2013 |
6
|
632,360 | 6.10 | 6.20 | 5.80 | 10,200 | 0 | 0.1 |
15/04/2013 |
6.10
|
830,660 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
12/04/2013 |
6.30
|
697,910 | 6.50 | 6.60 | 6.20 | 5,000 | 0 | 0.0 |
11/04/2013 |
6.50
|
216,310 | 6.60 | 6.70 | 6.50 | 10,000 | 0 | 0.1 |
10/04/2013 |
6.60
|
1,765,580 | 6.40 | 6.80 | 6.60 | 3,000 | 30,000 | -0.2 |
09/04/2013 |
6.40
|
246,120 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
08/04/2013 |
6.50
|
243,810 | 6.40 | 6.50 | 6.30 | 20,000 | 0 | 0.1 |
05/04/2013 |
6.40
|
230,930 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
04/04/2013 |
6.30
|
252,340 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
03/04/2013 |
6.40
|
317,690 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
02/04/2013 |
6.60
|
499,960 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
01/04/2013 |
6.50
|
236,200 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
29/03/2013 |
6.10
|
403,660 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
28/03/2013 |
6.30
|
304,170 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
27/03/2013 |
6.40
|
131,380 | 6.50 | 6.50 | 6.30 | 0 | 5,000 | -0.0 |
26/03/2013 |
6.50
|
255,270 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
25/03/2013 |
6.50
|
230,870 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
22/03/2013 |
6.60
|
491,360 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
21/03/2013 |
6.70
|
813,220 | 6.70 | 7.10 | 6.70 | 22,000 | 0 | 0.2 |
20/03/2013 |
6.70
|
1,073,200 | 6.30 | 6.70 | 6.20 | 450,000 | 0 | 2.9 |
19/03/2013 |
6.30
|
200,370 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
18/03/2013 |
6.40
|
410,900 | 6.30 | 6.60 | 6.20 | 0 | 10,000 | -0.1 |
15/03/2013 |
6.30
|
179,860 | 6.30 | 6.40 | 6.20 | 0 | 10,000 | -0.1 |
14/03/2013 |
6.30
|
231,340 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
13/03/2013 |
6.30
|
258,630 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
12/03/2013 |
6.60
|
516,590 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
11/03/2013 |
6.40
|
441,920 | 6 | 6.40 | 6 | 0 | 1,000 | -0.0 |
08/03/2013 |
6
|
149,130 | 6 | 6.10 | 6 | 0 | 0 | 0 |
07/03/2013 |
6
|
441,750 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
06/03/2013 |
5.80
|
230,550 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |