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% | 400 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-24) |
0.20 | 1.74% | 3,200 | 100 | 0.0 |
11.50
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-26) |
2.70 | 30% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-10-03) |
-0.59 | -4.81% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-06) |
-0.78 | -6.23% | 275,876 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-17) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
6.59
|
200 | 6.51 | 6.59 | 6.55 | 0 | 100 | -0.0 |
22/11/2013 |
6.51
|
800 | 6.39 | 6.51 | 6.39 | 700 | 0 | 0.0 |
21/11/2013 |
6.39
|
5,000 | 6.47 | 6.47 | 6.39 | 5,000 | 0 | 0.1 |
20/11/2013 |
6.47
|
4,300 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 |
19/11/2013 |
6.47
|
1,300 | 6.35 | 6.47 | 6.22 | 0 | 0 | 0 |
18/11/2013 |
6.35
|
7,800 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
15/11/2013 |
6.35
|
4,000 | 6.35 | 6.43 | 6.35 | 0 | 0 | 0 |
14/11/2013 |
6.35
|
5,100 | 6.31 | 6.35 | 6.22 | 2,000 | 0 | 0.0 |
13/11/2013 |
6.31
|
13,700 | 6.22 | 6.31 | 6.18 | 11,800 | 0 | 0.2 |
12/11/2013 |
6.22
|
14,700 | 6.27 | 6.27 | 6.18 | 10,500 | 0 | 0.2 |
11/11/2013 |
6.27
|
42,100 | 5.94 | 6.35 | 5.94 | 37,400 | 0 | 0.6 |
08/11/2013 |
5.94
|
28,700 | 5.94 | 5.94 | 5.70 | 7,300 | 0 | 0.1 |
07/11/2013 |
5.94
|
20,300 | 5.94 | 5.94 | 5.70 | 4,500 | 0 | 0.1 |
06/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
05/11/2013 |
5.94
|
3,800 | 5.78 | 6.35 | 5.86 | 3,500 | 0 | 0.1 |
04/11/2013 |
5.78
|
900 | 5.78 | 5.82 | 5.74 | 200 | 0 | 0.0 |
01/11/2013 |
5.78
|
500 | 5.65 | 5.78 | 5.78 | 0 | 0 | 0 |
31/10/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
30/10/2013 |
5.65
|
1,000 | 5.53 | 5.65 | 5.53 | 0 | 0 | 0 |
29/10/2013 |
5.53
|
1,100 | 5.78 | 5.78 | 5.53 | 0 | 0 | 0 |
28/10/2013 |
5.78
|
200 | 5.70 | 5.78 | 5.78 | 0 | 0 | 0 |
25/10/2013 |
5.70
|
1,000 | 5.65 | 5.70 | 5.70 | 0 | 0 | 0 |
24/10/2013 |
5.65
|
1,000 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
23/10/2013 |
5.74
|
3,000 | 5.65 | 5.74 | 5.70 | 0 | 0 | 0 |
22/10/2013 |
5.65
|
1,100 | 6.06 | 6.06 | 5.65 | 0 | 0 | 0 |
21/10/2013 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
18/10/2013 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
17/10/2013 |
6.06
|
100 | 5.53 | 6.06 | 6.06 | 0 | 0 | 0 |
16/10/2013 |
5.53
|
220 | 5.86 | 5.86 | 5.53 | 0 | 0 | 0 |
15/10/2013 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
14/10/2013 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
11/10/2013 |
5.86
|
1,100 | 5.74 | 5.86 | 5.70 | 0 | 0 | 0 |
10/10/2013 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
09/10/2013 |
5.74
|
100 | 5.90 | 5.90 | 5.74 | 0 | 0 | 0 |
08/10/2013 |
5.90
|
1,100 | 5.70 | 5.90 | 5.78 | 0 | 0 | 0 |
07/10/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
04/10/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
03/10/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
02/10/2013 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 100 | 0 | 0.0 |
01/10/2013 |
5.70
|
2,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
30/09/2013 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
27/09/2013 |
5.70
|
200 | 5.21 | 5.70 | 5.70 | 0 | 0 | 0 |
26/09/2013 |
5.21
|
100 | 5.65 | 5.65 | 5.21 | 0 | 0 | 0 |
25/09/2013 |
5.65
|
800 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
24/09/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
23/09/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
20/09/2013 |
5.65
|
1,350 | 5.17 | 5.65 | 5.65 | 0 | 900 | -0.0 |
19/09/2013 |
5.17
|
200 | 5.74 | 5.74 | 5.17 | 0 | 0 | 0 |
18/09/2013 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
17/09/2013 |
5.74
|
300 | 5.78 | 5.78 | 5.21 | 0 | 0 | 0 |
16/09/2013 |
5.78
|
900 | 5.74 | 5.78 | 5.78 | 900 | 0 | 0.0 |
13/09/2013 |
5.74
|
200 | 5.90 | 5.90 | 5.74 | 0 | 0 | 0 |
12/09/2013 |
5.90
|
100 | 5.49 | 5.90 | 5.90 | 0 | 0 | 0 |
11/09/2013 |
5.49
|
200 | 5.57 | 5.74 | 5.49 | 0 | 0 | 0 |
10/09/2013 |
5.57
|
100 | 5.49 | 5.57 | 5.57 | 0 | 0 | 0 |
09/09/2013 |
5.49
|
100 | 5.82 | 5.82 | 5.49 | 0 | 0 | 0 |
06/09/2013 |
5.82
|
400 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 |
05/09/2013 |
5.94
|
1,000 | 5.49 | 5.94 | 5.94 | 0 | 0 | 0 |
04/09/2013 |
5.49
|
8,000 | 5.49 | 5.53 | 5.49 | 0 | 0 | 0 |
03/09/2013 |
5.49
|
11,900 | 6.02 | 6.18 | 5.49 | 0 | 0 | 0 |
30/08/2013 |
6.02
|
400 | 5.49 | 6.02 | 5.65 | 0 | 0 | 0 |
29/08/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
28/08/2013 |
5.49
|
100 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 |
27/08/2013 |
5.70
|
100 | 5.57 | 5.70 | 5.70 | 0 | 0 | 0 |
26/08/2013 |
5.57
|
500 | 5.82 | 5.82 | 5.57 | 0 | 0 | 0 |
23/08/2013 |
5.82
|
600 | 5.49 | 5.82 | 5.61 | 500 | 0 | 0.0 |
22/08/2013 |
5.49
|
7,100 | 5.82 | 5.82 | 5.49 | 0 | 0 | 0 |
21/08/2013 |
5.82
|
1,300 | 5.61 | 5.82 | 5.74 | 0 | 0 | 0 |
20/08/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
19/08/2013 |
5.61
|
2,500 | 5.49 | 5.70 | 5.53 | 700 | 500 | 0.0 |
16/08/2013 |
5.49
|
7,100 | 5.61 | 6.10 | 5.49 | 7,100 | 1,000 | 0.1 |
15/08/2013 |
5.61
|
1,700 | 5.49 | 5.61 | 5.49 | 0 | 0 | 0 |
14/08/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
13/08/2013 |
5.49
|
100 | 5.29 | 5.49 | 5.49 | 0 | 0 | 0 |
12/08/2013 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
09/08/2013 |
5.29
|
100 | 5.53 | 5.53 | 5.29 | 0 | 0 | 0 |
08/08/2013 |
5.53
|
400 | 5.57 | 5.57 | 5.17 | 0 | 0 | 0 |
07/08/2013 |
5.57
|
7,000 | 5.29 | 5.61 | 4.84 | 0 | 0 | 0 |
06/08/2013 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
05/08/2013 |
5.29
|
100 | 5.17 | 5.29 | 5.29 | 0 | 0 | 0 |
02/08/2013 |
5.17
|
300 | 5.21 | 5.21 | 5.17 | 200 | 0 | 0.0 |
01/08/2013 |
5.21
|
1,000 | 5.09 | 5.29 | 5.21 | 300 | 0 | 0.0 |
31/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
30/07/2013 |
5.09
|
19,700 | 5.25 | 5.29 | 4.76 | 0 | 0 | 0 |
29/07/2013 |
5.25
|
6,200 | 5.25 | 5.29 | 5.25 | 0 | 0 | 0 |
26/07/2013 |
5.25
|
2,300 | 5.25 | 5.29 | 5.25 | 2,200 | 0 | 0.0 |
25/07/2013 |
5.25
|
700 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 |
24/07/2013 |
5.29
|
4,000 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
23/07/2013 |
5.45
|
4,100 | 5.49 | 5.49 | 4.96 | 0 | 0 | 0 |
22/07/2013 |
5.49
|
2,000 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
19/07/2013 |
5.49
|
200 | 5.41 | 5.49 | 5.37 | 0 | 100 | -0.0 |
18/07/2013 |
5.41
|
25,500 | 5.37 | 5.41 | 5.37 | 6,000 | 0 | 0.1 |
17/07/2013 |
5.37
|
4,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
16/07/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
15/07/2013 |
5.37
|
2,000 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 |
12/07/2013 |
5.41
|
7,100 | 5.41 | 5.41 | 5.41 | 2,100 | 0 | 0.0 |
11/07/2013 |
5.41
|
5,000 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
10/07/2013 |
5.41
|
7,700 | 5.61 | 5.61 | 5.41 | 7,700 | 0 | 0.1 |
09/07/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
08/07/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |