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) |
-1.30 | -8.78% | 113,400 | 0 | 0 |
13.50
14.90
13.50
|
2 tháng
(2024-07-22) |
0.10 | 0.75% | 699,100 | -377,375 | -5.3 |
12.50
15
13.50
|
3 tháng
(2024-06-24) |
1 | 8% | 874,000 | -394,175 | -5.5 |
11.30
15
13.50
|
6 tháng
(2024-03-25) |
2.10 | 18.42% | 1,050,704 | -404,975 | -5.7 |
11.30
15
13.50
|
12 tháng
(2023-09-26) |
1.63 | 13.76% | 1,116,331 | -410,775 | -5.7 |
10.75
15
13.50
|
24 tháng
(2022-10-03) |
-0.83 | -5.78% | 1,728,540 | -442,775 | -6.1 |
9.62
15
13.50
|
36 tháng
(2021-10-06) |
0.53 | 4.07% | 2,562,620 | -419,075 | -5.7 |
9.62
16.80
13.50
|
60 tháng
(2019-10-17) |
1.89 | 16.23% | 3,759,784 | -779,040 | -10.6 |
9.62
16.80
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
6.95
|
300 | 7.55 | 7.55 | 6.95 | 0 | 0 | 0 |
22/11/2013 |
7.55
|
100 | 7.20 | 7.55 | 7.55 | 0 | 0 | 0 |
21/11/2013 |
7.20
|
7,200 | 7.51 | 8.23 | 7.12 | 0 | 0 | 0 |
20/11/2013 |
7.51
|
200 | 7.03 | 7.72 | 7.51 | 0 | 0 | 0 |
19/11/2013 |
7.03
|
900 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
18/11/2013 |
7.03
|
2,000 | 7.12 | 7.12 | 6.95 | 0 | 0 | 0 |
15/11/2013 |
7.12
|
1,500 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
14/11/2013 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
13/11/2013 |
7.12
|
3,500 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
12/11/2013 |
7.12
|
14,600 | 6.96 | 7.12 | 6.95 | 0 | 7,300 | -0.3 |
11/11/2013 |
6.96
|
6,200 | 6.52 | 6.96 | 6.50 | 0 | 0 | 0 |
08/11/2013 |
6.52
|
1,800 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
07/11/2013 |
6.52
|
1,300 | 6.65 | 6.65 | 6.52 | 0 | 0 | 0 |
06/11/2013 |
6.65
|
200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
05/11/2013 |
6.65
|
2,600 | 6.60 | 6.65 | 6.60 | 0 | 0 | 0 |
04/11/2013 |
6.60
|
1,800 | 6.69 | 6.69 | 6.52 | 0 | 0 | 0 |
01/11/2013 |
6.69
|
300 | 6.35 | 6.69 | 6.35 | 0 | 0 | 0 |
31/10/2013 |
6.35
|
1,700 | 5.83 | 6.35 | 5.99 | 0 | 0 | 0 |
30/10/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
29/10/2013 |
5.83
|
200 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
28/10/2013 |
5.83
|
300 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
25/10/2013 |
5.83
|
800 | 5.68 | 5.83 | 5.68 | 0 | 0 | 0 |
24/10/2013 |
5.68
|
2,100 | 5.57 | 5.68 | 5.66 | 0 | 0 | 0 |
23/10/2013 |
5.57
|
300 | 5.49 | 5.57 | 5.51 | 0 | 0 | 0 |
22/10/2013 |
5.49
|
200 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 |
21/10/2013 |
5.57
|
600 | 5.49 | 5.57 | 5.52 | 0 | 0 | 0 |
18/10/2013 |
5.49
|
1,900 | 5.49 | 5.51 | 5.49 | 600 | 0 | 0.0 |
17/10/2013 |
5.49
|
1,300 | 5.40 | 5.49 | 5.49 | 0 | 0 | 0 |
16/10/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/10/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
14/10/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/10/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/10/2013 |
5.40
|
300 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
09/10/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
08/10/2013 |
5.49
|
1,400 | 5.37 | 5.54 | 5.45 | 0 | 0 | 0 |
07/10/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
04/10/2013 |
5.37
|
100 | 5.33 | 5.37 | 5.37 | 0 | 0 | 0 |
03/10/2013 |
5.33
|
200 | 5.32 | 5.33 | 5.33 | 0 | 0 | 0 |
02/10/2013 |
5.32
|
1,200 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
01/10/2013 |
5.32
|
1,500 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
30/09/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
27/09/2013 |
5.39
|
1,400 | 5.40 | 5.40 | 5.39 | 1,400 | 0 | 0.0 |
26/09/2013 |
5.40
|
2,500 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 |
25/09/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
24/09/2013 |
5.59
|
100 | 5.32 | 5.59 | 5.59 | 0 | 0 | 0 |
23/09/2013 |
5.32
|
700 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 |
20/09/2013 |
5.33
|
300 | 5.32 | 5.33 | 5.33 | 0 | 0 | 0 |
19/09/2013 |
5.32
|
100 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 |
18/09/2013 |
5.49
|
500 | 5.32 | 5.49 | 5.23 | 0 | 0 | 0 |
17/09/2013 |
5.32
|
500 | 5.23 | 5.32 | 5.27 | 0 | 0 | 0 |
16/09/2013 |
5.23
|
400 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 |
13/09/2013 |
5.33
|
200 | 5.35 | 5.35 | 5.33 | 100 | 0 | 0.0 |
12/09/2013 |
5.35
|
100 | 5.33 | 5.35 | 5.35 | 0 | 0 | 0 |
11/09/2013 |
5.33
|
300 | 5.52 | 5.66 | 5.33 | 0 | 0 | 0 |
10/09/2013 |
5.52
|
500 | 5.33 | 5.52 | 5.15 | 0 | 0 | 0 |
09/09/2013 |
5.33
|
100 | 5.32 | 5.33 | 5.33 | 0 | 0 | 0 |
06/09/2013 |
5.32
|
1,100 | 5.54 | 5.54 | 5.21 | 0 | 0 | 0 |
05/09/2013 |
5.54
|
100 | 5.32 | 5.54 | 5.54 | 0 | 0 | 0 |
04/09/2013 |
5.32
|
800 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 |
03/09/2013 |
5.25
|
1,700 | 5.20 | 5.25 | 5.20 | 400 | 0 | 0.0 |
30/08/2013 |
5.20
|
1,000 | 5.49 | 5.59 | 5.20 | 100 | 0 | 0.0 |
29/08/2013 |
5.49
|
700 | 5.20 | 5.49 | 5.47 | 0 | 0 | 0 |
28/08/2013 |
5.20
|
800 | 5.59 | 5.59 | 5.20 | 0 | 0 | 0 |
27/08/2013 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
26/08/2013 |
5.59
|
1,300 | 5.16 | 5.59 | 5.16 | 600 | 0 | 0.0 |
23/08/2013 |
5.16
|
3,200 | 4.99 | 5.32 | 5.15 | 0 | 0 | 0 |
22/08/2013 |
4.99
|
5,200 | 5.45 | 5.45 | 4.99 | 2,000 | 0 | 0.1 |
21/08/2013 |
5.45
|
100 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
20/08/2013 |
5.64
|
1,000 | 5.66 | 5.66 | 5.45 | 0 | 0 | 0 |
19/08/2013 |
5.66
|
1,100 | 5.52 | 5.66 | 5.66 | 0 | 0 | 0 |
16/08/2013 |
5.52
|
500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
15/08/2013 |
5.52
|
6,700 | 5.92 | 5.92 | 5.42 | 2,000 | 0 | 0.1 |
14/08/2013 |
5.92
|
1,900 | 6.07 | 6.07 | 5.47 | 0 | 0 | 0 |
13/08/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
12/08/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
09/08/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
08/08/2013 |
6.07
|
1,000 | 6.05 | 6.43 | 5.92 | 0 | 0 | 0 |
07/08/2013 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
06/08/2013 |
6.05
|
400 | 6.24 | 6.24 | 5.63 | 0 | 0 | 0 |
05/08/2013 |
6.24
|
600 | 5.99 | 6.24 | 5.56 | 0 | 0 | 0 |
02/08/2013 |
5.99
|
1,000 | 6.00 | 6.00 | 5.99 | 0 | 0 | 0 |
01/08/2013 |
6.00
|
1,200 | 5.95 | 6.00 | 5.92 | 0 | 0 | 0 |
31/07/2013 |
5.95
|
1,100 | 5.42 | 5.95 | 5.49 | 0 | 0 | 0 |
30/07/2013 |
5.42
|
900 | 5.66 | 5.66 | 5.42 | 200 | 0 | 0.0 |
29/07/2013 |
5.66
|
1,100 | 6.33 | 6.33 | 5.66 | 0 | 0 | 0 |
26/07/2013 |
6.33
|
400 | 6.00 | 6.33 | 5.61 | 100 | 0 | 0.0 |
25/07/2013 |
6.00
|
400 | 6.33 | 6.41 | 5.83 | 0 | 0 | 0 |
24/07/2013 |
6.33
|
100 | 6.17 | 6.33 | 6.33 | 0 | 0 | 0 |
23/07/2013 |
6.17
|
100 | 6.38 | 6.38 | 6.17 | 0 | 0 | 0 |
22/07/2013 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
19/07/2013 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
18/07/2013 |
6.38
|
300 | 6.36 | 6.38 | 6.35 | 0 | 0 | 0 |
17/07/2013 |
6.36
|
200 | 6.35 | 6.36 | 6.36 | 0 | 0 | 0 |
16/07/2013 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
15/07/2013 |
6.35
|
1,900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
12/07/2013 |
6.35
|
2,700 | 6.26 | 6.35 | 6.26 | 2,600 | 0 | 0.1 |
11/07/2013 |
6.26
|
300 | 6.35 | 6.35 | 6.26 | 200 | 0 | 0.0 |
10/07/2013 |
6.35
|
1,600 | 6.35 | 6.35 | 6.35 | 1,000 | 0 | 0.0 |
09/07/2013 |
6.35
|
600 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
08/07/2013 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |