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 | -1.92% | 127,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 202,800 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-21) |
-0.40 | -3.77% | 319,200 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-25) |
1.10 | 12.09% | 1,479,600 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,692,600 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-30) |
1.60 | 18.60% | 10,133,803 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-05) |
-1.78 | -14.84% | 20,842,033 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-16) |
4.64 | 83.31% | 36,680,453 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2013 |
6.40
|
2,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
14/11/2013 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
13/11/2013 |
6.40
|
500 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 |
12/11/2013 |
6.55
|
12,800 | 6.47 | 6.78 | 6.55 | 0 | 0 | 0 |
11/11/2013 |
6.47
|
6,400 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 |
08/11/2013 |
6.55
|
4,500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
07/11/2013 |
6.55
|
2,400 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
06/11/2013 |
6.63
|
1,000 | 6.78 | 6.78 | 6.63 | 0 | 0 | 0 |
05/11/2013 |
6.78
|
13,200 | 6.55 | 7.09 | 6.78 | 0 | 0 | 0 |
04/11/2013 |
6.55
|
0 | 6.63 | 6.55 | 6.55 | 0 | 0 | 0 |
01/11/2013 |
6.63
|
7,000 | 6.55 | 6.63 | 6.40 | 0 | 0 | 0 |
31/10/2013 |
6.55
|
100 | 6.01 | 6.55 | 6.55 | 0 | 0 | 0 |
30/10/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
29/10/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
28/10/2013 |
6.01
|
300 | 5.86 | 6.01 | 6.01 | 0 | 0 | 0 |
25/10/2013 |
5.86
|
1,000 | 5.78 | 5.86 | 5.86 | 0 | 0 | 0 |
24/10/2013 |
5.78
|
1,000 | 6.24 | 6.24 | 5.78 | 0 | 0 | 0 |
23/10/2013 |
6.24
|
400 | 6.32 | 6.32 | 6.24 | 0 | 0 | 0 |
22/10/2013 |
6.32
|
4,400 | 6.55 | 6.55 | 6.17 | 0 | 0 | 0 |
21/10/2013 |
6.55
|
16,900 | 6.17 | 6.55 | 6.55 | 0 | 0 | 0 |
18/10/2013 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
17/10/2013 |
6.17
|
5,100 | 6.63 | 6.63 | 6.17 | 0 | 0 | 0 |
16/10/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
15/10/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
14/10/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
11/10/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
10/10/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
09/10/2013 |
6.63
|
4,800 | 6.55 | 6.63 | 6.40 | 0 | 0 | 0 |
08/10/2013 |
6.55
|
2,400 | 6.94 | 6.94 | 6.55 | 0 | 0 | 0 |
07/10/2013 |
6.94
|
4,800 | 6.86 | 6.94 | 6.94 | 0 | 0 | 0 |
04/10/2013 |
6.86
|
5,100 | 6.55 | 6.94 | 6.71 | 0 | 0 | 0 |
03/10/2013 |
6.55
|
5,900 | 6.40 | 6.55 | 6.40 | 0 | 0 | 0 |
02/10/2013 |
6.40
|
15,100 | 6.32 | 6.47 | 6.17 | 0 | 0 | 0 |
01/10/2013 |
6.32
|
4,100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
30/09/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
27/09/2013 |
6.32
|
2,400 | 6.17 | 6.32 | 6.32 | 0 | 0 | 0 |
26/09/2013 |
6.17
|
2,900 | 6.09 | 6.32 | 6.17 | 0 | 0 | 0 |
25/09/2013 |
6.09
|
2,900 | 6.17 | 6.17 | 6.09 | 0 | 0 | 0 |
24/09/2013 |
6.17
|
7,400 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
23/09/2013 |
6.17
|
1,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
20/09/2013 |
6.17
|
800 | 6.09 | 6.17 | 6.17 | 0 | 0 | 0 |
19/09/2013 |
6.09
|
4,900 | 6.24 | 6.24 | 6.09 | 0 | 0 | 0 |
18/09/2013 |
6.24
|
200 | 6.01 | 6.24 | 6.24 | 0 | 0 | 0 |
17/09/2013 |
6.01
|
1,300 | 5.86 | 6.01 | 6.01 | 0 | 0 | 0 |
16/09/2013 |
5.86
|
12,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
13/09/2013 |
5.86
|
1,000 | 6.17 | 6.17 | 5.86 | 0 | 0 | 0 |
12/09/2013 |
6.17
|
4,600 | 6.01 | 6.17 | 6.01 | 0 | 0 | 0 |
11/09/2013 |
6.01
|
200 | 5.78 | 6.01 | 6.01 | 0 | 0 | 0 |
10/09/2013 |
5.78
|
12,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
09/09/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
06/09/2013 |
5.78
|
2,400 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
05/09/2013 |
5.78
|
4,800 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
04/09/2013 |
5.78
|
700 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
03/09/2013 |
5.78
|
1,700 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
30/08/2013 |
5.78
|
4,800 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
29/08/2013 |
5.78
|
2,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
28/08/2013 |
5.78
|
1,600 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
27/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
23/08/2013 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
22/08/2013 |
5.78
|
13,200 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
21/08/2013 |
5.70
|
10,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
20/08/2013 |
5.70
|
11,600 | 5.63 | 5.78 | 5.63 | 0 | 0 | 0 |
19/08/2013 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
16/08/2013 |
5.63
|
15,800 | 5.63 | 5.70 | 5.47 | 0 | 0 | 0 |
15/08/2013 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
14/08/2013 |
5.63
|
700 | 5.55 | 5.63 | 5.63 | 0 | 0 | 0 |
13/08/2013 |
5.55
|
3,400 | 5.78 | 5.78 | 5.55 | 0 | 0 | 0 |
12/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
09/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
08/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
07/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
06/08/2013 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
05/08/2013 |
5.78
|
0 | 5.55 | 5.78 | 5.78 | 0 | 0 | 0 |
02/08/2013 |
5.55
|
0 | 5.32 | 5.55 | 5.55 | 0 | 0 | 0 |
01/08/2013 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
31/07/2013 |
5.32
|
0 | 5.16 | 5.32 | 5.32 | 0 | 0 | 0 |
30/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
29/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
26/07/2013 |
5.16
|
1,400 | 5.01 | 5.16 | 5.16 | 0 | 0 | 0 |
25/07/2013 |
5.01
|
2,400 | 5.63 | 5.63 | 5.01 | 0 | 0 | 0 |
24/07/2013 |
5.63
|
4,000 | 5.47 | 5.63 | 5.55 | 0 | 0 | 0 |
23/07/2013 |
5.47
|
2,400 | 5.24 | 5.47 | 5.47 | 0 | 0 | 0 |
22/07/2013 |
5.24
|
2,400 | 5.78 | 5.78 | 5.24 | 0 | 0 | 0 |
19/07/2013 |
5.78
|
0 | 6.01 | 5.78 | 5.78 | 0 | 0 | 0 |
18/07/2013 |
6.01
|
4,900 | 5.47 | 6.01 | 5.47 | 0 | 0 | 0 |
17/07/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
16/07/2013 |
5.47
|
4,800 | 5.39 | 5.47 | 5.39 | 0 | 0 | 0 |
15/07/2013 |
5.39
|
200 | 5.32 | 5.39 | 5.39 | 0 | 0 | 0 |
12/07/2013 |
5.32
|
1,000 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
11/07/2013 |
5.39
|
2,300 | 5.32 | 5.39 | 4.86 | 0 | 0 | 0 |
10/07/2013 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
09/07/2013 |
5.32
|
2,500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
08/07/2013 |
5.32
|
2,400 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
05/07/2013 |
5.39
|
4,000 | 5.32 | 5.39 | 5.39 | 0 | 0 | 0 |
04/07/2013 |
5.32
|
11,900 | 5.16 | 5.39 | 5.24 | 0 | 0 | 0 |
03/07/2013 |
5.16
|
5,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
02/07/2013 |
5.16
|
1,000 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 |
01/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
28/06/2013 |
5.09
|
3,800 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |