Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -2.99% | 9,700 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-21) |
-0.60 | -8.45% | 207,200 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-25) |
-0.90 | -12.16% | 331,600 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-09-30) |
-1.30 | -16.67% | 567,931 | -10,500 | -0.1 |
6
10.50
6.50
|
36 tháng
(2021-10-05) |
-1.80 | -21.69% | 2,730,275 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
14
|
18,700 | 14 | 14 | 14 | 0 | 0 | 0 |
04/07/2013 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
03/07/2013 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
02/07/2013 |
14
|
11,400 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
01/07/2013 |
14.40
|
3,800 | 13.60 | 14.40 | 14 | 0 | 800 | -0.0 |
28/06/2013 |
13.60
|
2,400 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 |
27/06/2013 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
26/06/2013 |
14.50
|
100 | 13.60 | 14.50 | 14.50 | 0 | 0 | 0 |
25/06/2013 |
13.60
|
10,000 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 |
24/06/2013 |
14.50
|
800 | 13.50 | 14.50 | 13.50 | 0 | 0 | 0 |
21/06/2013 |
13.50
|
100 | 13.20 | 13.50 | 13.50 | 0 | 0 | 0 |
20/06/2013 |
13.20
|
100 | 12 | 13.20 | 13.20 | 0 | 0 | 0 |
19/06/2013 |
12
|
1,200 | 12.70 | 12.80 | 12 | 300 | 0 | 0.0 |
18/06/2013 |
12.70
|
100 | 14 | 14 | 12.70 | 0 | 0 | 0 |
17/06/2013 |
14
|
20,300 | 13.50 | 14 | 13.80 | 0 | 0 | 0 |
14/06/2013 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
13/06/2013 |
13.50
|
300 | 12.60 | 13.50 | 12.20 | 0 | 0 | 0 |
12/06/2013 |
12.60
|
100 | 14 | 14 | 12.60 | 0 | 0 | 0 |
11/06/2013 |
14
|
16,700 | 13.40 | 14 | 14 | 0 | 0 | 0 |
10/06/2013 |
13.40
|
0 | 13.50 | 13.40 | 13.40 | 0 | 0 | 0 |
07/06/2013 |
13.50
|
2,700 | 12.40 | 13.50 | 13.30 | 0 | 0 | 0 |
06/06/2013 |
12.40
|
100 | 13.30 | 13.30 | 12.40 | 0 | 0 | 0 |
05/06/2013 |
13.30
|
92,500 | 12.10 | 13.30 | 12.10 | 0 | 0 | 0 |
04/06/2013 |
12.10
|
100 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |
03/06/2013 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
31/05/2013 |
12.60
|
5,000 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
30/05/2013 |
13
|
600 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
29/05/2013 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
28/05/2013 |
13.70
|
42,000 | 13.20 | 13.70 | 13 | 0 | 0 | 0 |
27/05/2013 |
13.20
|
1,100 | 12.20 | 13.20 | 12.40 | 0 | 0 | 0 |
24/05/2013 |
12.20
|
1,000 | 13 | 13 | 12.20 | 0 | 0 | 0 |
23/05/2013 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
22/05/2013 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
21/05/2013 |
13
|
0 | 13.10 | 13 | 13 | 0 | 0 | 0 |
20/05/2013 |
13.10
|
6,200 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
17/05/2013 |
13.10
|
18,200 | 12.50 | 13.10 | 12.50 | 0 | 0 | 0 |
16/05/2013 |
12.50
|
15,900 | 12 | 12.90 | 12.10 | 0 | 0 | 0 |
15/05/2013 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
14/05/2013 |
12
|
7,800 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
13/05/2013 |
12.50
|
10,000 | 13 | 13 | 11.80 | 0 | 0 | 0 |
10/05/2013 |
13
|
4,100 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
09/05/2013 |
13.40
|
2,100 | 12.90 | 13.40 | 11.70 | 0 | 0 | 0 |
08/05/2013 |
12.90
|
200 | 11.90 | 12.90 | 11.50 | 0 | 0 | 0 |
07/05/2013 |
11.90
|
12,100 | 12.70 | 12.70 | 11.70 | 0 | 0 | 0 |
06/05/2013 |
12.70
|
2,000 | 13.90 | 13.90 | 12.70 | 0 | 0 | 0 |
03/05/2013 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
02/05/2013 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
26/04/2013 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
25/04/2013 |
13.90
|
87,000 | 12.70 | 13.90 | 13.40 | 0 | 0 | 0 |
24/04/2013 |
12.70
|
11,200 | 11.60 | 12.70 | 12.60 | 0 | 0 | 0 |
23/04/2013 |
11.60
|
1,600 | 10.60 | 11.60 | 11.60 | 0 | 300 | -0.0 |
22/04/2013 |
10.60
|
3,300 | 11.60 | 11.60 | 10.60 | 0 | 0 | 0 |
18/04/2013 |
11.60
|
63,200 | 12.50 | 12.50 | 11.60 | 0 | 0 | 0 |
17/04/2013 |
12.50
|
18,700 | 12.50 | 12.50 | 11.60 | 0 | 0 | 0 |
16/04/2013 |
12.50
|
20,200 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
15/04/2013 |
12.50
|
9,100 | 12.50 | 12.50 | 11.40 | 0 | 0 | 0 |
12/04/2013 |
12.50
|
8,200 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
11/04/2013 |
12.60
|
61,900 | 13 | 13 | 12.50 | 0 | 0 | 0 |
10/04/2013 |
13
|
1,500 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
09/04/2013 |
13.20
|
17,400 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
08/04/2013 |
13.20
|
10,000 | 12.50 | 13.20 | 13 | 0 | 0 | 0 |
05/04/2013 |
12.50
|
3,100 | 12.60 | 13 | 12.50 | 0 | 0 | 0 |
04/04/2013 |
12.60
|
1,700 | 12.50 | 12.60 | 11.50 | 0 | 0 | 0 |
03/04/2013 |
12.50
|
18,000 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
02/04/2013 |
13.50
|
18,300 | 14.30 | 14.30 | 13.50 | 0 | 0 | 0 |
01/04/2013 |
14.30
|
13,600 | 12.50 | 14.30 | 13 | 0 | 0 | 0 |
29/03/2013 |
12.50
|
9,700 | 12.70 | 13.30 | 11.70 | 0 | 0 | 0 |
28/03/2013 |
12.70
|
23,000 | 13 | 13 | 12.20 | 0 | 0 | 0 |
27/03/2013 |
13
|
25,200 | 12.70 | 13.20 | 11.50 | 0 | 0 | 0 |
26/03/2013 |
12.70
|
28,000 | 11.90 | 12.70 | 12 | 0 | 0 | 0 |
25/03/2013 |
11.90
|
41,100 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
22/03/2013 |
12.80
|
35,600 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
21/03/2013 |
13.10
|
29,600 | 14.50 | 14.50 | 13 | 0 | 0 | 0 |
20/03/2013 |
14.50
|
75,700 | 14.50 | 14.60 | 13.20 | 0 | 0 | 0 |
19/03/2013 |
14.50
|
21,000 | 14.70 | 15.80 | 13.70 | 0 | 0 | 0 |
18/03/2013 |
14.70
|
228,200 | 13.80 | 14.90 | 14.70 | 0 | 0 | 0 |
15/03/2013 |
13.80
|
74,100 | 13.80 | 13.90 | 13.20 | 0 | 0 | 0 |
14/03/2013 |
13.80
|
132,200 | 13.80 | 13.90 | 12.70 | 0 | 0 | 0 |
13/03/2013 |
13.80
|
328,800 | 13.40 | 14.70 | 13.70 | 0 | 0 | 0 |
12/03/2013 |
13.40
|
302,300 | 12.20 | 13.40 | 13.30 | 0 | 0 | 0 |
11/03/2013 |
12.20
|
163,300 | 11.10 | 12.20 | 11.50 | 0 | 0 | 0 |
08/03/2013 |
11.10
|
72,000 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 |
07/03/2013 |
10.10
|
73,100 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
06/03/2013 |
9.20
|
12,700 | 9.20 | 9.40 | 9 | 0 | 1,400 | -0.0 |
05/03/2013 |
9.20
|
9,000 | 9 | 9.20 | 8.90 | 0 | 1,500 | -0.0 |
04/03/2013 |
9
|
7,700 | 9.60 | 10 | 8.90 | 0 | 0 | 0 |
01/03/2013 |
9.60
|
37,800 | 9 | 9.90 | 9.60 | 0 | 0 | 0 |
28/02/2013 |
9
|
1,000 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
27/02/2013 |
9.50
|
67,100 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
26/02/2013 |
9
|
36,800 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
25/02/2013 |
9.20
|
22,200 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
22/02/2013 |
9
|
25,000 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
21/02/2013 |
8.90
|
41,100 | 9.70 | 9.70 | 8.90 | 0 | 1,600 | -0.0 |
20/02/2013 |
9.70
|
13,300 | 9.40 | 9.70 | 9.20 | 0 | 0 | 0 |
19/02/2013 |
9.40
|
44,000 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
18/02/2013 |
9.90
|
12,400 | 9.60 | 9.90 | 9.20 | 0 | 0 | 0 |
08/02/2013 |
9.60
|
26,500 | 9.40 | 9.60 | 8.90 | 0 | 0 | 0 |
07/02/2013 |
9.40
|
1,800 | 9 | 9.40 | 8.50 | 0 | 0 | 0 |
06/02/2013 |
9
|
1,300 | 8.30 | 9.20 | 8.80 | 0 | 0 | 0 |
05/02/2013 |
8.30
|
11,700 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |