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) |
0.10 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
04/07/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
03/07/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
02/07/2013 |
5.88
|
100 | 5.50 | 5.88 | 5.88 | 0 | 0 | 0 |
01/07/2013 |
5.50
|
1,000 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
28/06/2013 |
6.10
|
200 | 5.66 | 6.10 | 6.10 | 0 | 0 | 0 |
27/06/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
26/06/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
25/06/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
24/06/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
21/06/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
20/06/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
19/06/2013 |
5.66
|
2,000 | 5.17 | 5.66 | 5.66 | 0 | 0 | 0 |
18/06/2013 |
5.17
|
200 | 5.72 | 5.72 | 5.17 | 0 | 200 | -0.0 |
17/06/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/06/2013 |
5.72
|
2,100 | 5.66 | 5.93 | 5.72 | 0 | 0 | 0 |
13/06/2013 |
5.66
|
3,000 | 5.61 | 5.66 | 5.66 | 0 | 0 | 0 |
12/06/2013 |
5.61
|
100 | 5.72 | 5.72 | 5.61 | 0 | 0 | 0 |
11/06/2013 |
5.72
|
2,100 | 5.72 | 5.88 | 5.72 | 0 | 0 | 0 |
10/06/2013 |
5.72
|
2,500 | 6.04 | 6.04 | 5.72 | 0 | 0 | 0 |
07/06/2013 |
6.04
|
200 | 5.93 | 6.04 | 6.04 | 0 | 0 | 0 |
06/06/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
05/06/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
04/06/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
03/06/2013 |
5.93
|
200 | 5.72 | 5.93 | 5.93 | 0 | 0 | 0 |
31/05/2013 |
5.72
|
2,400 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 |
30/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
29/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/05/2013 |
5.77
|
2,100 | 5.72 | 5.77 | 5.72 | 0 | 0 | 0 |
27/05/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
24/05/2013 |
5.72
|
500 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
23/05/2013 |
5.72
|
5,200 | 5.50 | 5.77 | 5.61 | 0 | 0 | 0 |
22/05/2013 |
5.50
|
1,200 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
21/05/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
20/05/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
17/05/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
16/05/2013 |
5.66
|
1,600 | 5.55 | 5.66 | 5.50 | 0 | 0 | 0 |
15/05/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
14/05/2013 |
5.55
|
4,800 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
13/05/2013 |
5.55
|
5,100 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
10/05/2013 |
5.72
|
200 | 5.61 | 5.72 | 5.50 | 0 | 0 | 0 |
09/05/2013 |
5.61
|
300 | 5.50 | 5.61 | 5.61 | 0 | 0 | 0 |
08/05/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
07/05/2013 |
5.50
|
100 | 5.61 | 5.61 | 5.50 | 0 | 0 | 0 |
06/05/2013 |
5.61
|
900 | 5.50 | 5.61 | 5.50 | 0 | 0 | 0 |
03/05/2013 |
5.50
|
200 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
02/05/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
26/04/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
25/04/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
24/04/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
23/04/2013 |
5.55
|
1,000 | 5.61 | 5.61 | 5.55 | 0 | 0 | 0 |
22/04/2013 |
5.61
|
400 | 5.99 | 5.99 | 5.44 | 0 | 0 | 0 |
18/04/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
17/04/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
16/04/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
15/04/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
12/04/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
11/04/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
10/04/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
09/04/2013 |
5.99
|
200 | 5.66 | 5.99 | 5.99 | 0 | 0 | 0 |
08/04/2013 |
5.66
|
2,500 | 5.61 | 5.66 | 5.61 | 0 | 0 | 0 |
05/04/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
04/04/2013 |
5.61
|
100 | 5.55 | 5.61 | 5.61 | 0 | 0 | 0 |
03/04/2013 |
5.55
|
1,000 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
02/04/2013 |
5.55
|
200 | 5.61 | 5.61 | 5.55 | 0 | 0 | 0 |
01/04/2013 |
5.61
|
3,700 | 5.50 | 5.61 | 5.44 | 0 | 0 | 0 |
29/03/2013 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/03/2013 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
27/03/2013 |
5.50
|
700 | 5.50 | 5.50 | 5.39 | 0 | 100 | -0.0 |
26/03/2013 |
5.50
|
300 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
25/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
22/03/2013 |
5.55
|
8,700 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
21/03/2013 |
5.66
|
1,000 | 5.61 | 5.72 | 5.66 | 0 | 0 | 0 |
20/03/2013 |
5.61
|
3,200 | 5.50 | 5.66 | 5.50 | 0 | 0 | 0 |
19/03/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/03/2013 |
5.50
|
100 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
15/03/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
14/03/2013 |
5.77
|
11,600 | 5.77 | 5.77 | 5.72 | 0 | 0 | 0 |
13/03/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
12/03/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
11/03/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
08/03/2013 |
5.77
|
200 | 5.55 | 5.77 | 5.77 | 0 | 0 | 0 |
07/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
06/03/2013 |
5.55
|
14,000 | 5.55 | 5.55 | 5.50 | 0 | 12,000 | -0.1 |
05/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
04/03/2013 |
5.55
|
100 | 5.77 | 5.77 | 5.55 | 0 | 0 | 0 |
01/03/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/02/2013 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
27/02/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
26/02/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
25/02/2013 |
5.77
|
200 | 5.55 | 5.77 | 5.77 | 0 | 0 | 0 |
22/02/2013 |
5.55
|
3,000 | 5.66 | 5.77 | 5.55 | 0 | 0 | 0 |
21/02/2013 |
5.66
|
3,800 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
20/02/2013 |
5.72
|
400 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
19/02/2013 |
5.72
|
4,100 | 5.66 | 6.15 | 5.55 | 0 | 0 | 0 |
18/02/2013 |
5.66
|
1,700 | 5.66 | 6.21 | 5.66 | 0 | 0 | 0 |
08/02/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
07/02/2013 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
06/02/2013 |
5.66
|
1,000 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
05/02/2013 |
5.66
|
2,300 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 |