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 | 0% | 12,700 | 0 | 0 |
12.60
14.40
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-24) |
1.60 | 12.90% | 33,300 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-26) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-10-03) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-06) |
6.20 | 79.49% | 505,792 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-17) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
7.69
|
30,200 | 7.62 | 7.69 | 7.62 | 0 | 0 | 0 |
22/11/2013 |
7.69
|
74,800 | 7.69 | 7.85 | 7.62 | 0 | 0 | 0 |
21/11/2013 |
7.85
|
62,300 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 |
20/11/2013 |
7.85
|
65,200 | 7.54 | 8.00 | 7.54 | 0 | 0 | 0 |
19/11/2013 |
7.54
|
40,600 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 |
18/11/2013 |
7.54
|
61,500 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 |
15/11/2013 |
7.38
|
25,200 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
14/11/2013 |
7.38
|
62,600 | 7.23 | 7.54 | 7.23 | 0 | 0 | 0 |
13/11/2013 |
7.15
|
2,400 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
12/11/2013 |
7.15
|
57,700 | 7.31 | 7.31 | 6.92 | 0 | 0 | 0 |
11/11/2013 |
7.31
|
21,900 | 7.08 | 7.31 | 6.92 | 0 | 0 | 0 |
08/11/2013 |
7.23
|
40,000 | 7.31 | 7.31 | 6.92 | 0 | 0 | 0 |
07/11/2013 |
7.38
|
109,300 | 7.23 | 7.54 | 7.15 | 0 | 0 | 0 |
06/11/2013 |
7.31
|
31,200 | 7.23 | 7.31 | 7.23 | 0 | 0 | 0 |
05/11/2013 |
7.38
|
59,100 | 7.31 | 7.38 | 7.23 | 0 | 0 | 0 |
04/11/2013 |
7.38
|
61,800 | 6.92 | 7.38 | 6.92 | 0 | 0 | 0 |
01/11/2013 |
6.77
|
31,500 | 6.31 | 6.85 | 6.31 | 0 | 0 | 0 |
31/10/2013 |
6.38
|
2,500 | 6.31 | 6.38 | 6.31 | 0 | 0 | 0 |
30/10/2013 |
6.31
|
22,100 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
29/10/2013 |
6.31
|
2,900 | 6.23 | 6.31 | 6.23 | 0 | 0 | 0 |
28/10/2013 |
6.31
|
1,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
25/10/2013 |
6.31
|
20,300 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
24/10/2013 |
6.31
|
9,700 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
23/10/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
22/10/2013 |
6.15
|
12,100 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 |
21/10/2013 |
6.23
|
34,100 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 |
18/10/2013 |
6.00
|
8,900 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 |
17/10/2013 |
5.92
|
13,600 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 |
16/10/2013 |
6.23
|
4,300 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
15/10/2013 |
6.15
|
9,600 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 |
14/10/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
11/10/2013 |
6.08
|
6,300 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
10/10/2013 |
5.85
|
8,100 | 5.85 | 6.00 | 5.85 | 0 | 0 | 0 |
09/10/2013 |
5.85
|
45,800 | 5.92 | 6.08 | 5.85 | 0 | 0 | 0 |
08/10/2013 |
5.85
|
8,000 | 6.00 | 6.00 | 5.85 | 0 | 0 | 0 |
07/10/2013 |
5.92
|
1,900 | 6.00 | 6.00 | 5.92 | 0 | 0 | 0 |
04/10/2013 |
5.92
|
1,600 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
03/10/2013 |
5.77
|
9,900 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
02/10/2013 |
5.92
|
6,800 | 5.62 | 5.92 | 5.62 | 0 | 0 | 0 |
01/10/2013 |
5.62
|
2,900 | 5.77 | 5.92 | 5.62 | 0 | 0 | 0 |
30/09/2013 |
5.77
|
6,100 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
27/09/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
26/09/2013 |
5.62
|
200 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
25/09/2013 |
5.85
|
2,800 | 5.77 | 5.85 | 5.77 | 0 | 0 | 0 |
24/09/2013 |
5.77
|
5,000 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
23/09/2013 |
5.62
|
7,900 | 5.69 | 5.77 | 5.54 | 0 | 0 | 0 |
20/09/2013 |
5.54
|
5,000 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 |
19/09/2013 |
5.54
|
1,800 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 |
18/09/2013 |
5.54
|
1,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
17/09/2013 |
5.54
|
11,600 | 5.62 | 5.69 | 5.54 | 0 | 0 | 0 |
16/09/2013 |
5.38
|
7,100 | 5.46 | 5.69 | 5.38 | 0 | 0 | 0 |
13/09/2013 |
5.38
|
1,500 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
12/09/2013 |
5.38
|
1,200 | 5.54 | 5.54 | 5.38 | 0 | 0 | 0 |
11/09/2013 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
10/09/2013 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
09/09/2013 |
5.31
|
600 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
06/09/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
05/09/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
04/09/2013 |
5.46
|
1,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
03/09/2013 |
5.38
|
1,300 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 |
30/08/2013 |
5.46
|
3,400 | 5.54 | 5.54 | 5.46 | 0 | 0 | 0 |
29/08/2013 |
5.54
|
13,200 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 |
28/08/2013 |
5.15
|
3,700 | 5.54 | 5.54 | 5.15 | 0 | 0 | 0 |
27/08/2013 |
5.54
|
5,100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
26/08/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
23/08/2013 |
5.54
|
4,500 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 |
22/08/2013 |
5.54
|
9,400 | 5.62 | 5.77 | 5.54 | 0 | 0 | 0 |
21/08/2013 |
5.69
|
400 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
20/08/2013 |
5.69
|
600 | 5.92 | 5.92 | 5.62 | 0 | 0 | 0 |
19/08/2013 |
5.69
|
5,500 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
16/08/2013 |
5.69
|
12,200 | 5.62 | 5.85 | 5.62 | 0 | 0 | 0 |
15/08/2013 |
5.85
|
15,500 | 5.62 | 5.85 | 5.62 | 0 | 0 | 0 |
14/08/2013 |
5.77
|
800 | 5.62 | 5.77 | 5.62 | 0 | 0 | 0 |
13/08/2013 |
5.69
|
6,600 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
12/08/2013 |
5.85
|
11,700 | 5.62 | 5.85 | 5.54 | 0 | 0 | 0 |
09/08/2013 |
5.77
|
5,400 | 5.77 | 5.77 | 5.54 | 0 | 0 | 0 |
08/08/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
07/08/2013 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
06/08/2013 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
05/08/2013 |
5.69
|
400 | 5.46 | 5.69 | 5.46 | 0 | 0 | 0 |
02/08/2013 |
5.69
|
2,100 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 |
01/08/2013 |
5.69
|
4,100 | 5.46 | 5.69 | 5.46 | 0 | 2,000 | -0.0 |
31/07/2013 |
5.69
|
24,700 | 5.54 | 5.69 | 5.46 | 0 | 9,100 | -0.1 |
30/07/2013 |
5.77
|
8,100 | 5.54 | 5.77 | 5.54 | 0 | 6,400 | -0.0 |
29/07/2013 |
5.85
|
800 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 |
26/07/2013 |
5.77
|
900 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
25/07/2013 |
5.92
|
400 | 5.69 | 5.92 | 5.69 | 0 | 0 | 0 |
24/07/2013 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
23/07/2013 |
5.69
|
2,500 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
22/07/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
19/07/2013 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
18/07/2013 |
5.92
|
5,200 | 5.92 | 6.15 | 5.92 | 0 | 0 | 0 |
17/07/2013 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
16/07/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
15/07/2013 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
12/07/2013 |
5.77
|
1,400 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
11/07/2013 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
10/07/2013 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
09/07/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
08/07/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |