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 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
6.54
|
10,000 | 6.13 | 6.73 | 6.22 | 0 | 0 | 0 |
22/11/2013 |
6.13
|
11,700 | 6.13 | 6.13 | 5.62 | 1,000 | 0 | 0.0 |
21/11/2013 |
6.13
|
2,400 | 6.08 | 6.13 | 6.13 | 2,000 | 0 | 0.0 |
20/11/2013 |
6.08
|
7,100 | 6.04 | 6.08 | 6.04 | 0 | 0 | 0 |
19/11/2013 |
6.04
|
2,100 | 5.99 | 6.04 | 5.53 | 1,000 | 0 | 0.0 |
18/11/2013 |
5.99
|
13,800 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 |
15/11/2013 |
5.99
|
100 | 5.85 | 5.99 | 5.99 | 100 | 0 | 0.0 |
14/11/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
13/11/2013 |
5.85
|
33,000 | 5.90 | 5.90 | 5.71 | 100 | 0 | 0.0 |
12/11/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/11/2013 |
5.90
|
600 | 5.90 | 5.90 | 5.62 | 100 | 0 | 0.0 |
08/11/2013 |
5.90
|
600 | 5.76 | 5.90 | 5.53 | 500 | 0 | 0.0 |
07/11/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
06/11/2013 |
5.76
|
11,100 | 5.67 | 5.76 | 5.71 | 0 | 0 | 0 |
05/11/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
04/11/2013 |
5.67
|
700 | 5.53 | 5.71 | 5.53 | 100 | 0 | 0.0 |
01/11/2013 |
5.53
|
500 | 5.71 | 5.71 | 5.53 | 0 | 0 | 0 |
31/10/2013 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
30/10/2013 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
29/10/2013 |
5.71
|
4,500 | 5.81 | 5.81 | 5.48 | 100 | 0 | 0.0 |
28/10/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
25/10/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
24/10/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
23/10/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
22/10/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
21/10/2013 |
5.81
|
6,100 | 5.76 | 5.81 | 5.71 | 0 | 0 | 0 |
18/10/2013 |
5.76
|
12,800 | 5.81 | 5.81 | 5.76 | 0 | 0 | 0 |
17/10/2013 |
5.81
|
19,400 | 5.44 | 5.81 | 5.39 | 10,400 | 0 | 0.1 |
16/10/2013 |
5.44
|
2,400 | 5.39 | 5.44 | 5.35 | 0 | 0 | 0 |
15/10/2013 |
5.39
|
100 | 5.35 | 5.39 | 5.39 | 0 | 0 | 0 |
14/10/2013 |
5.35
|
1,700 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 |
11/10/2013 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
10/10/2013 |
5.35
|
4,400 | 5.30 | 5.39 | 5.30 | 0 | 0 | 0 |
09/10/2013 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/10/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/10/2013 |
5.30
|
500 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
04/10/2013 |
5.30
|
2,700 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
03/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
02/10/2013 |
5.44
|
2,300 | 5.39 | 5.44 | 5.30 | 100 | 0 | 0.0 |
01/10/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
30/09/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
27/09/2013 |
5.39
|
600 | 5.44 | 5.44 | 5.30 | 100 | 0 | 0.0 |
26/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
25/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
23/09/2013 |
5.44
|
200 | 5.07 | 5.44 | 5.16 | 100 | 0 | 0.0 |
20/09/2013 |
5.07
|
100 | 5.39 | 5.39 | 5.07 | 0 | 0 | 0 |
19/09/2013 |
5.39
|
15,100 | 5.39 | 5.44 | 5.16 | 3,100 | 0 | 0.0 |
18/09/2013 |
5.39
|
100 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
17/09/2013 |
5.44
|
5,700 | 5.39 | 5.76 | 5.35 | 5,700 | 0 | 0.1 |
16/09/2013 |
5.39
|
300 | 5.39 | 5.39 | 4.88 | 200 | 0 | 0.0 |
13/09/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
12/09/2013 |
5.39
|
8,000 | 5.53 | 5.53 | 5.07 | 100 | 0 | 0.0 |
11/09/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
10/09/2013 |
5.53
|
3,000 | 5.53 | 5.53 | 5.48 | 3,000 | 0 | 0.0 |
09/09/2013 |
5.53
|
1,500 | 5.25 | 5.53 | 5.25 | 1,400 | 0 | 0.0 |
06/09/2013 |
5.25
|
1,600 | 4.84 | 5.25 | 4.84 | 100 | 0 | 0.0 |
05/09/2013 |
4.84
|
1,700 | 5.07 | 5.07 | 4.84 | 0 | 0 | 0 |
04/09/2013 |
5.07
|
9,300 | 5.30 | 5.30 | 5.07 | 200 | 0 | 0.0 |
03/09/2013 |
5.30
|
300 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
30/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
29/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
28/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
27/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
26/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
23/08/2013 |
5.44
|
1,000 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 |
22/08/2013 |
5.48
|
400 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
21/08/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
20/08/2013 |
5.48
|
1,500 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
19/08/2013 |
5.48
|
1,200 | 5.48 | 5.48 | 4.98 | 100 | 0 | 0.0 |
16/08/2013 |
5.48
|
700 | 5.53 | 5.53 | 5.16 | 100 | 0 | 0.0 |
15/08/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/08/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/08/2013 |
5.53
|
100 | 5.16 | 5.53 | 5.53 | 100 | 0 | 0.0 |
12/08/2013 |
5.16
|
800 | 5.44 | 5.44 | 5.07 | 100 | 0 | 0.0 |
09/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
08/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
07/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
06/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
05/08/2013 |
5.44
|
300 | 5.44 | 5.44 | 5.25 | 100 | 0 | 0.0 |
02/08/2013 |
5.44
|
100 | 5.16 | 5.44 | 5.44 | 100 | 0 | 0.0 |
01/08/2013 |
5.16
|
10,110 | 5.44 | 5.48 | 5.16 | 0 | 0 | 0 |
31/07/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
30/07/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
29/07/2013 |
5.44
|
600 | 5.44 | 5.53 | 5.12 | 400 | 0 | 0.0 |
26/07/2013 |
5.44
|
3,100 | 5.53 | 5.53 | 5.30 | 100 | 0 | 0.0 |
25/07/2013 |
5.53
|
10,000 | 5.30 | 5.53 | 5.44 | 0 | 0 | 0 |
24/07/2013 |
5.30
|
2,200 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
23/07/2013 |
5.53
|
11,000 | 5.53 | 5.71 | 5.48 | 500 | 0 | 0.0 |
22/07/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
19/07/2013 |
5.53
|
2,900 | 5.44 | 5.53 | 5.30 | 100 | 0 | 0.0 |
18/07/2013 |
5.44
|
2,000 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
17/07/2013 |
5.53
|
34,200 | 5.16 | 5.53 | 5.21 | 2,900 | 0 | 0.0 |
16/07/2013 |
5.16
|
1,000 | 5.21 | 5.21 | 5.02 | 800 | 0 | 0.0 |
15/07/2013 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
12/07/2013 |
5.21
|
200 | 5.12 | 5.21 | 5.21 | 200 | 0 | 0.0 |
11/07/2013 |
5.12
|
400 | 5.21 | 5.21 | 4.84 | 400 | 0 | 0.0 |
10/07/2013 |
5.21
|
700 | 5.12 | 5.21 | 5.16 | 700 | 0 | 0.0 |
09/07/2013 |
5.12
|
6,000 | 5.02 | 5.12 | 5.02 | 3,800 | 0 | 0.0 |
08/07/2013 |
5.02
|
200 | 5.02 | 5.02 | 4.93 | 100 | 0 | 0.0 |