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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/07/2013 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
30/07/2013 |
6
|
18,300 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
29/07/2013 |
5.90
|
2,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
26/07/2013 |
5.90
|
13,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
25/07/2013 |
6.10
|
2,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/07/2013 |
6.10
|
8,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
23/07/2013 |
6.30
|
5,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
22/07/2013 |
6.30
|
4,300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
19/07/2013 |
6.20
|
3,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
18/07/2013 |
6.20
|
18,500 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
17/07/2013 |
6.50
|
22,700 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 |
16/07/2013 |
6.50
|
9,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
15/07/2013 |
6.60
|
13,300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
12/07/2013 |
6.80
|
8,500 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
11/07/2013 |
6.40
|
18,500 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
10/07/2013 |
6.60
|
29,300 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
09/07/2013 |
6.80
|
8,800 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
08/07/2013 |
6.80
|
18,400 | 6.60 | 7.10 | 6.40 | 0 | 0 | 0 |
05/07/2013 |
6.60
|
6,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
04/07/2013 |
6.60
|
4,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
03/07/2013 |
6.60
|
12,300 | 6.60 | 6.70 | 6.40 | 0 | 5,000 | -0.0 |
02/07/2013 |
6.60
|
61,600 | 6.60 | 6.70 | 6.40 | 0 | 25,000 | -0.2 |
01/07/2013 |
6.60
|
31,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
28/06/2013 |
6.70
|
38,000 | 6.80 | 6.80 | 6.60 | 0 | 11,900 | -0.1 |
27/06/2013 |
6.80
|
20,600 | 6.80 | 7 | 6.60 | 0 | 3,100 | -0.0 |
26/06/2013 |
6.80
|
7,800 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
25/06/2013 |
6.80
|
46,100 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
24/06/2013 |
7.10
|
35,200 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
21/06/2013 |
7
|
44,700 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
20/06/2013 |
6.60
|
36,000 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
19/06/2013 |
6.80
|
34,000 | 7.40 | 7.50 | 6.80 | 0 | 0 | 0 |
18/06/2013 |
7.40
|
31,700 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
17/06/2013 |
7.40
|
40,600 | 7.80 | 8.10 | 7.20 | 0 | 0 | 0 |
14/06/2013 |
7.80
|
232,700 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
13/06/2013 |
7.50
|
78,500 | 6.90 | 7.50 | 6.70 | 0 | 0 | 0 |
12/06/2013 |
6.90
|
50,800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
11/06/2013 |
6.90
|
33,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
10/06/2013 |
7
|
83,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
07/06/2013 |
7.10
|
126,300 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
06/06/2013 |
6.50
|
74,200 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
05/06/2013 |
6.20
|
37,600 | 6 | 6.20 | 6.10 | 0 | 0 | 0 |
04/06/2013 |
6
|
59,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
03/06/2013 |
6
|
49,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
31/05/2013 |
6.20
|
50,200 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
30/05/2013 |
6.10
|
33,700 | 6 | 6.30 | 6 | 0 | 0 | 0 |
29/05/2013 |
6
|
45,000 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
28/05/2013 |
6.40
|
47,000 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
27/05/2013 |
6.30
|
36,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
24/05/2013 |
6.30
|
23,200 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
23/05/2013 |
6.10
|
39,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
22/05/2013 |
6.10
|
29,200 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
21/05/2013 |
6
|
38,700 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
20/05/2013 |
5.80
|
2,600 | 5.50 | 5.80 | 5.70 | 0 | 0 | 0 |
17/05/2013 |
5.50
|
14,600 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
16/05/2013 |
5.50
|
30,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
15/05/2013 |
5.40
|
4,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
14/05/2013 |
5.30
|
6,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
13/05/2013 |
5.40
|
2,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
10/05/2013 |
5.40
|
11,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
09/05/2013 |
5.70
|
15,500 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
08/05/2013 |
5.60
|
4,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
07/05/2013 |
5.70
|
5,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
06/05/2013 |
5.70
|
15,100 | 5.60 | 5.80 | 5.50 | 0 | 400 | -0.0 |
03/05/2013 |
5.60
|
1,400 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
02/05/2013 |
5.60
|
6,700 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
26/04/2013 |
5.60
|
4,600 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
25/04/2013 |
5.60
|
9,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
24/04/2013 |
5.70
|
8,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
23/04/2013 |
5.60
|
51,400 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
22/04/2013 |
5.30
|
26,300 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
18/04/2013 |
4.90
|
9,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
17/04/2013 |
5.10
|
1,700 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
16/04/2013 |
4.90
|
6,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
15/04/2013 |
4.80
|
9,100 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
12/04/2013 |
5.20
|
6,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
11/04/2013 |
5.30
|
13,300 | 5.30 | 5.30 | 5.20 | 0 | 3,000 | -0.0 |
10/04/2013 |
5.30
|
52,700 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
09/04/2013 |
5.40
|
11,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
08/04/2013 |
5.50
|
8,200 | 5.50 | 5.50 | 5.40 | 0 | 2,400 | -0.0 |
05/04/2013 |
5.50
|
8,700 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
04/04/2013 |
5.70
|
5,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
03/04/2013 |
5.80
|
17,300 | 5.70 | 5.80 | 5.50 | 2,400 | 0 | 0.0 |
02/04/2013 |
5.70
|
2,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
01/04/2013 |
5.80
|
18,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
29/03/2013 |
5.70
|
3,600 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
28/03/2013 |
5.60
|
100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
27/03/2013 |
5.80
|
1,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
26/03/2013 |
5.70
|
20,100 | 5.70 | 5.80 | 5.50 | 0 | 12,000 | -0.1 |
25/03/2013 |
5.70
|
6,600 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
22/03/2013 |
5.50
|
10,900 | 6 | 6 | 5.50 | 0 | 0 | 0 |
21/03/2013 |
6
|
7,600 | 6 | 6 | 5.40 | 0 | 0 | 0 |
20/03/2013 |
6
|
7,600 | 5.90 | 6.20 | 5.50 | 0 | 0 | 0 |
19/03/2013 |
5.90
|
8,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
18/03/2013 |
5.90
|
3,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
15/03/2013 |
6
|
3,800 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
14/03/2013 |
5.90
|
1,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
13/03/2013 |
5.90
|
8,900 | 6 | 6 | 5.50 | 0 | 0 | 0 |
12/03/2013 |
6
|
1,300 | 5.90 | 6 | 6 | 0 | 0 | 0 |
11/03/2013 |
5.90
|
30,100 | 5.60 | 6 | 5.60 | 1,000 | 0 | 0.0 |
08/03/2013 |
5.60
|
14,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |