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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2013 |
5.80
|
5,480 | 5.60 | 5.90 | 5.80 | 0 | 0 | 0 |
11/11/2013 |
5.60
|
3,030 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
08/11/2013 |
5.70
|
2,060 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
07/11/2013 |
5.80
|
2,020 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
06/11/2013 |
5.70
|
630 | 6 | 6 | 5.70 | 0 | 0 | 0 |
05/11/2013 |
6
|
2,320 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
04/11/2013 |
5.90
|
1,020 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
01/11/2013 |
5.80
|
6,250 | 5.50 | 5.80 | 5.60 | 6,000 | 0 | 0.0 |
31/10/2013 |
5.50
|
2,720 | 5.80 | 5.80 | 5.50 | 2,700 | 0 | 0.0 |
30/10/2013 |
5.80
|
210 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
29/10/2013 |
5.60
|
1,530 | 5.80 | 5.80 | 5.60 | 1,000 | 0 | 0.0 |
28/10/2013 |
5.80
|
9,000 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
25/10/2013 |
5.50
|
7,280 | 5.60 | 5.80 | 5.50 | 3,000 | 0 | 0.0 |
24/10/2013 |
5.60
|
3,960 | 5.60 | 5.80 | 5.60 | 3,800 | 0 | 0.0 |
23/10/2013 |
5.60
|
24,100 | 6 | 6 | 5.60 | 3,010 | 0 | 0.0 |
22/10/2013 |
6
|
2,550 | 6.20 | 6.20 | 5.80 | 400 | 0 | 0.0 |
21/10/2013 |
6.20
|
20,220 | 5.90 | 6.20 | 6.10 | 20,000 | 0 | 0.1 |
18/10/2013 |
5.90
|
87,210 | 5.60 | 5.90 | 5.30 | 3,650 | 87,100 | -0.4 |
17/10/2013 |
5.60
|
39,160 | 6 | 6 | 5.60 | 2,000 | 39,160 | -0.2 |
16/10/2013 |
6
|
15,700 | 6.40 | 6.40 | 6 | 0 | 15,700 | -0.1 |
15/10/2013 |
6.40
|
950 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
14/10/2013 |
6.80
|
50 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/10/2013 |
6.80
|
720 | 6.80 | 6.80 | 6.80 | 720 | 550 | 0.0 |
10/10/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/10/2013 |
6.80
|
3,970 | 6.50 | 6.80 | 6.80 | 3,970 | 1,300 | 0.0 |
08/10/2013 |
6.50
|
4,300 | 6.80 | 6.80 | 6.40 | 0 | 1,400 | -0.0 |
07/10/2013 |
6.80
|
3,690 | 6.60 | 6.90 | 6.80 | 3,390 | 1,200 | 0.0 |
04/10/2013 |
6.60
|
7,100 | 6.20 | 6.60 | 6.60 | 0 | 2,200 | -0.0 |
03/10/2013 |
6.20
|
10 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
02/10/2013 |
6.60
|
2,020 | 7 | 7 | 6.60 | 0 | 0 | 0 |
01/10/2013 |
7
|
2,120 | 6.60 | 7 | 6.30 | 0 | 2,100 | -0.0 |
30/09/2013 |
6.60
|
3,580 | 7 | 7 | 6.60 | 0 | 0 | 0 |
27/09/2013 |
7
|
20 | 7 | 7 | 6.60 | 0 | 0 | 0 |
26/09/2013 |
7
|
2,520 | 7 | 7 | 6.70 | 0 | 2,270 | -0.0 |
25/09/2013 |
7
|
10 | 7 | 7 | 7 | 0 | 0 | 0 |
24/09/2013 |
7
|
78,010 | 7 | 7.40 | 7 | 0 | 13,700 | -0.1 |
23/09/2013 |
7
|
4,500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
20/09/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/09/2013 |
6.80
|
2,760 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
18/09/2013 |
6.70
|
40 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
17/09/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/09/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/09/2013 |
6.30
|
600 | 6 | 6.30 | 6.30 | 600 | 0 | 0.0 |
12/09/2013 |
6
|
70 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
11/09/2013 |
6.40
|
110 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
10/09/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/09/2013 |
6.80
|
13,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
06/09/2013 |
6.80
|
4,150 | 6.40 | 6.80 | 6 | 0 | 0 | 0 |
05/09/2013 |
6.40
|
1,040 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
04/09/2013 |
6.30
|
1,280 | 5.60 | 6.30 | 5.90 | 0 | 0 | 0 |
03/09/2013 |
5.60
|
1,010 | 5.70 | 5.90 | 5.60 | 0 | 1,000 | -0.0 |
30/08/2013 |
5.70
|
1,630 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
29/08/2013 |
5.70
|
410 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
28/08/2013 |
5.70
|
60 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
27/08/2013 |
6.10
|
440 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
26/08/2013 |
6.50
|
5,660 | 6.60 | 7 | 6.20 | 0 | 0 | 0 |
23/08/2013 |
6.60
|
6,650 | 7 | 7.30 | 6.60 | 0 | 0 | 0 |
22/08/2013 |
7
|
8,480 | 6.60 | 7 | 6.20 | 0 | 0 | 0 |
21/08/2013 |
6.60
|
30 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 |
20/08/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/08/2013 |
6.30
|
10 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/08/2013 |
6.30
|
4,030 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
15/08/2013 |
6.70
|
9,440 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
14/08/2013 |
6.90
|
3,570 | 6.90 | 6.90 | 6.80 | 1,560 | 0 | 0.0 |
13/08/2013 |
6.90
|
10,030 | 7.40 | 7.40 | 6.90 | 700 | 0 | 0.0 |
12/08/2013 |
7.40
|
7,220 | 7.10 | 7.40 | 7 | 300 | 2,000 | -0.0 |
09/08/2013 |
7.10
|
19,420 | 6.70 | 7.10 | 7 | 0 | 0 | 0 |
08/08/2013 |
6.70
|
13,610 | 6.30 | 6.70 | 6.40 | 0 | 0 | 0 |
07/08/2013 |
6.30
|
14,780 | 5.60 | 6.30 | 5.90 | 500 | 0 | 0.0 |
06/08/2013 |
5.60
|
6,600 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
05/08/2013 |
5.60
|
730 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
02/08/2013 |
5.30
|
22,720 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
01/08/2013 |
5.30
|
7,920 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
31/07/2013 |
5.50
|
10 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
30/07/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
29/07/2013 |
5.90
|
550 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
26/07/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/07/2013 |
5.90
|
150 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
24/07/2013 |
5.90
|
20 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
23/07/2013 |
5.60
|
320 | 5.90 | 5.90 | 5.60 | 300 | 0 | 0.0 |
22/07/2013 |
5.90
|
60 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
19/07/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
18/07/2013 |
5.70
|
520 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
17/07/2013 |
5.40
|
750 | 5.70 | 5.70 | 5.40 | 0 | 500 | -0.0 |
16/07/2013 |
5.70
|
570 | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 |
15/07/2013 |
5.50
|
610 | 5.90 | 6 | 5.50 | 470 | 0 | 0.0 |
12/07/2013 |
5.90
|
1,200 | 5.70 | 5.90 | 5.70 | 1,000 | 1,000 | 0 |
11/07/2013 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
10/07/2013 |
5.70
|
640 | 6 | 6 | 5.70 | 340 | 500 | -0.0 |
09/07/2013 |
6
|
20 | 6 | 6 | 5.60 | 0 | 0 | 0 |
08/07/2013 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
05/07/2013 |
6
|
1,110 | 6.10 | 6.40 | 6 | 600 | 0 | 0.0 |
04/07/2013 |
6.10
|
4,040 | 5.80 | 6.20 | 6 | 0 | 0 | 0 |
03/07/2013 |
5.80
|
3,280 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
02/07/2013 |
5.80
|
1,360 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
01/07/2013 |
5.50
|
10 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
28/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
27/06/2013 |
5.80
|
1,650 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
26/06/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
25/06/2013 |
5.60
|
1,320 | 5.90 | 6.10 | 5.60 | 0 | 310 | -0.0 |