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% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
7.10
|
34,540 | 7.18 | 7.18 | 6.95 | 0 | 0 | 0 |
19/11/2013 |
7.18
|
52,190 | 6.87 | 7.18 | 6.87 | 0 | 0 | 0 |
18/11/2013 |
6.87
|
140,290 | 6.49 | 6.87 | 6.57 | 0 | 0 | 0 |
15/11/2013 |
6.49
|
28,990 | 6.49 | 6.57 | 6.42 | 0 | 0 | 0 |
14/11/2013 |
6.49
|
28,450 | 6.34 | 6.49 | 6.26 | 0 | 0 | 0 |
13/11/2013 |
6.34
|
37,720 | 6.42 | 6.49 | 6.34 | 0 | 0 | 0 |
12/11/2013 |
6.42
|
53,490 | 6.49 | 6.57 | 6.42 | 0 | 0 | 0 |
11/11/2013 |
6.49
|
16,290 | 6.57 | 6.57 | 6.42 | 0 | 0 | 0 |
08/11/2013 |
6.57
|
18,230 | 6.49 | 6.57 | 6.49 | 0 | 0 | 0 |
07/11/2013 |
6.49
|
45,090 | 6.34 | 6.57 | 6.34 | 0 | 0 | 0 |
06/11/2013 |
6.34
|
16,780 | 6.34 | 6.42 | 6.34 | 790 | 0 | 0.0 |
05/11/2013 |
6.34
|
21,080 | 6.42 | 6.42 | 6.34 | 0 | 0 | 0 |
04/11/2013 |
6.42
|
12,260 | 6.34 | 6.42 | 6.26 | 0 | 0 | 0 |
01/11/2013 |
6.34
|
85,840 | 6.19 | 6.34 | 6.26 | 0 | 0 | 0 |
31/10/2013 |
6.19
|
27,550 | 6.19 | 6.19 | 6.11 | 2,360 | 0 | 0.0 |
30/10/2013 |
6.19
|
33,570 | 6.19 | 6.26 | 6.11 | 3,920 | 0 | 0.0 |
29/10/2013 |
6.19
|
11,780 | 6.19 | 6.26 | 6.19 | 0 | 0 | 0 |
28/10/2013 |
6.19
|
41,220 | 6.26 | 6.34 | 6.19 | 0 | 0 | 0 |
25/10/2013 |
6.26
|
13,340 | 6.34 | 6.34 | 6.19 | 0 | 0 | 0 |
24/10/2013 |
6.34
|
79,180 | 6.26 | 6.42 | 6.19 | 0 | 0 | 0 |
23/10/2013 |
6.26
|
24,010 | 6.26 | 6.26 | 6.19 | 0 | 0 | 0 |
22/10/2013 |
6.26
|
16,000 | 6.26 | 6.26 | 6.11 | 0 | 0 | 0 |
21/10/2013 |
6.26
|
37,350 | 6.19 | 6.34 | 6.11 | 10,940 | 0 | 0.1 |
18/10/2013 |
6.19
|
21,620 | 6.11 | 6.19 | 5.96 | 2,680 | 0 | 0.0 |
17/10/2013 |
6.11
|
17,010 | 6.03 | 6.11 | 5.96 | 0 | 0 | 0 |
16/10/2013 |
6.03
|
7,620 | 5.96 | 6.11 | 6.03 | 0 | 0 | 0 |
15/10/2013 |
5.96
|
9,500 | 5.96 | 6.03 | 5.96 | 0 | 0 | 0 |
14/10/2013 |
5.96
|
18,540 | 6.11 | 6.11 | 5.96 | 0 | 0 | 0 |
11/10/2013 |
6.11
|
20,270 | 6.11 | 6.19 | 6.11 | 0 | 0 | 0 |
10/10/2013 |
6.11
|
22,490 | 6.19 | 6.34 | 6.11 | 0 | 0 | 0 |
09/10/2013 |
6.19
|
112,560 | 6.03 | 6.42 | 6.11 | 0 | 0 | 0 |
08/10/2013 |
6.03
|
54,640 | 5.96 | 6.19 | 5.88 | 0 | 4,500 | -0.0 |
07/10/2013 |
5.96
|
104,760 | 6.26 | 6.26 | 5.96 | 0 | 1,000 | -0.0 |
04/10/2013 |
6.26
|
15,620 | 6.57 | 6.57 | 6.26 | 0 | 0 | 0 |
03/10/2013 |
6.57
|
54,890 | 6.26 | 6.64 | 6.42 | 0 | 0 | 0 |
02/10/2013 |
6.26
|
89,750 | 5.88 | 6.26 | 5.80 | 0 | 0 | 0 |
01/10/2013 |
5.88
|
20,510 | 5.88 | 5.96 | 5.73 | 0 | 0 | 0 |
30/09/2013 |
5.88
|
3,940 | 5.80 | 5.88 | 5.65 | 0 | 0 | 0 |
27/09/2013 |
5.80
|
34,450 | 5.65 | 5.80 | 5.65 | 0 | 0 | 0 |
26/09/2013 |
5.65
|
42,200 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
25/09/2013 |
5.65
|
17,590 | 5.65 | 5.73 | 5.50 | 0 | 0 | 0 |
24/09/2013 |
5.65
|
15,320 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
23/09/2013 |
5.65
|
15,420 | 5.65 | 5.73 | 5.35 | 0 | 0 | 0 |
20/09/2013 |
5.65
|
7,620 | 5.73 | 5.73 | 5.50 | 0 | 0 | 0 |
19/09/2013 |
5.73
|
6,760 | 5.42 | 5.73 | 5.35 | 0 | 0 | 0 |
18/09/2013 |
5.42
|
17,230 | 5.58 | 5.73 | 5.42 | 0 | 0 | 0 |
17/09/2013 |
5.58
|
7,200 | 5.73 | 5.73 | 5.58 | 0 | 0 | 0 |
16/09/2013 |
5.73
|
7,760 | 5.73 | 5.80 | 5.50 | 0 | 0 | 0 |
13/09/2013 |
5.73
|
1,710 | 5.80 | 5.80 | 5.73 | 0 | 0 | 0 |
12/09/2013 |
5.80
|
8,320 | 5.65 | 5.80 | 5.50 | 0 | 0 | 0 |
11/09/2013 |
5.65
|
18,430 | 5.65 | 5.80 | 5.50 | 0 | 0 | 0 |
10/09/2013 |
5.65
|
3,610 | 5.50 | 5.65 | 5.35 | 0 | 20 | -0.0 |
09/09/2013 |
5.50
|
12,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
06/09/2013 |
5.80
|
13,900 | 5.80 | 5.80 | 5.73 | 0 | 0 | 0 |
05/09/2013 |
5.80
|
21,300 | 6.11 | 6.11 | 5.80 | 0 | 0 | 0 |
04/09/2013 |
6.11
|
10,760 | 6.26 | 6.26 | 6.03 | 0 | 0 | 0 |
03/09/2013 |
6.26
|
19,780 | 6.26 | 6.26 | 6.11 | 0 | 0 | 0 |
30/08/2013 |
6.26
|
11,730 | 6.34 | 6.34 | 6.11 | 0 | 0 | 0 |
29/08/2013 |
6.34
|
1,000 | 6.19 | 6.34 | 6.34 | 0 | 0 | 0 |
28/08/2013 |
6.19
|
2,980 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
27/08/2013 |
6.19
|
15,390 | 6.49 | 6.49 | 6.19 | 0 | 0 | 0 |
26/08/2013 |
6.49
|
5,610 | 6.34 | 6.49 | 6.26 | 0 | 0 | 0 |
23/08/2013 |
6.34
|
4,610 | 6.64 | 6.64 | 6.34 | 0 | 0 | 0 |
22/08/2013 |
6.64
|
1,260 | 6.57 | 6.72 | 6.49 | 0 | 0 | 0 |
21/08/2013 |
6.57
|
5,860 | 6.49 | 6.80 | 6.34 | 0 | 0 | 0 |
20/08/2013 |
6.49
|
7,140 | 6.57 | 6.72 | 6.26 | 0 | 0 | 0 |
19/08/2013 |
6.57
|
4,370 | 6.34 | 6.64 | 6.49 | 0 | 0 | 0 |
16/08/2013 |
6.34
|
8,680 | 6.57 | 6.57 | 6.26 | 0 | 0 | 0 |
15/08/2013 |
6.57
|
110 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 |
14/08/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
13/08/2013 |
6.64
|
2,880 | 6.57 | 6.64 | 6.34 | 0 | 0 | 0 |
12/08/2013 |
6.57
|
1,020 | 6.57 | 6.57 | 6.42 | 0 | 0 | 0 |
09/08/2013 |
6.57
|
1,750 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 |
08/08/2013 |
6.57
|
1,390 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 |
07/08/2013 |
6.57
|
4,010 | 6.64 | 6.64 | 6.34 | 0 | 0 | 0 |
06/08/2013 |
6.64
|
16,500 | 6.49 | 6.64 | 6.34 | 0 | 0 | 0 |
05/08/2013 |
6.49
|
330 | 6.80 | 6.80 | 6.49 | 0 | 0 | 0 |
02/08/2013 |
6.80
|
3,630 | 6.42 | 6.80 | 6.42 | 0 | 0 | 0 |
01/08/2013 |
6.42
|
4,130 | 6.57 | 7.03 | 6.42 | 0 | 0 | 0 |
31/07/2013 |
6.57
|
1,940 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 |
30/07/2013 |
6.57
|
20,200 | 6.49 | 6.57 | 6.34 | 0 | 0 | 0 |
29/07/2013 |
6.49
|
8,000 | 6.64 | 6.64 | 6.26 | 0 | 0 | 0 |
26/07/2013 |
6.64
|
1,260 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 |
25/07/2013 |
6.72
|
430 | 6.72 | 6.80 | 6.64 | 0 | 0 | 0 |
24/07/2013 |
6.72
|
6,460 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 |
23/07/2013 |
6.80
|
4,600 | 6.80 | 6.80 | 6.64 | 0 | 0 | 0 |
22/07/2013 |
6.80
|
2,100 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 |
19/07/2013 |
6.80
|
8,040 | 6.87 | 6.87 | 6.72 | 0 | 0 | 0 |
18/07/2013 |
6.87
|
320 | 6.87 | 6.87 | 6.72 | 0 | 0 | 0 |
17/07/2013 |
6.87
|
5,520 | 6.72 | 7.03 | 6.80 | 0 | 0 | 0 |
16/07/2013 |
6.72
|
10,120 | 6.87 | 6.87 | 6.64 | 0 | 0 | 0 |
15/07/2013 |
6.87
|
6,010 | 6.80 | 6.87 | 6.72 | 0 | 1,000 | -0.0 |
12/07/2013 |
6.80
|
5,170 | 6.80 | 6.80 | 6.80 | 0 | 1,970 | -0.0 |
11/07/2013 |
6.80
|
17,470 | 6.80 | 6.80 | 6.57 | 0 | 2,020 | -0.0 |
10/07/2013 |
6.80
|
1,080 | 6.80 | 6.80 | 6.64 | 0 | 10 | -0.0 |
09/07/2013 |
6.80
|
10,190 | 6.72 | 6.80 | 6.49 | 0 | 0 | 0 |
08/07/2013 |
6.72
|
22,390 | 6.64 | 6.80 | 6.72 | 0 | 5,000 | -0.0 |
05/07/2013 |
6.64
|
3,370 | 6.80 | 6.87 | 6.64 | 0 | 0 | 0 |
04/07/2013 |
6.80
|
7,300 | 6.80 | 6.87 | 6.72 | 0 | 0 | 0 |
03/07/2013 |
6.80
|
6,650 | 6.87 | 6.87 | 6.64 | 0 | 0 | 0 |