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) |
-3.10 | -23.48% | 5,187,600 | 0 | 0 |
8.10
13.20
10
|
2 tháng
(2024-07-22) |
-7.30 | -41.95% | 15,448,500 | 0 | 0 |
8.10
20.40
10
|
3 tháng
(2024-06-24) |
-8.80 | -46.56% | 25,810,700 | 0 | 0 |
8.10
24.20
10
|
6 tháng
(2024-03-25) |
-6.60 | -39.52% | 39,262,600 | 0 | 0 |
8.10
24.20
10
|
12 tháng
(2023-09-26) |
-24.40 | -70.72% | 83,625,500 | -500 | -0.0 |
8.10
34.50
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.34% | 113,646,121 | -2,000 | -0.1 |
5.10
34.70
10
|
36 tháng
(2021-10-06) |
5.40 | 114.89% | 155,512,926 | -100,700 | -1.6 |
4.60
37.50
10
|
60 tháng
(2019-10-17) |
6.70 | 197.06% | 175,838,766 | -223,620 | -2.1 |
2.30
37.50
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
6.98
|
9,000 | 6.92 | 6.98 | 6.98 | 9,000 | 0 | 0.1 |
04/07/2013 |
6.92
|
13,900 | 6.98 | 6.98 | 6.86 | 10,000 | 0 | 0.1 |
03/07/2013 |
6.98
|
11,000 | 6.68 | 6.98 | 6.92 | 11,000 | 0 | 0.1 |
02/07/2013 |
6.68
|
5,000 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 |
01/07/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
28/06/2013 |
6.74
|
5,000 | 6.50 | 6.74 | 6.68 | 0 | 0 | 0 |
27/06/2013 |
6.50
|
16,000 | 6.31 | 6.62 | 6.50 | 0 | 0 | 0 |
26/06/2013 |
6.31
|
20,800 | 6.43 | 6.56 | 6.25 | 0 | 0 | 0 |
25/06/2013 |
6.43
|
1,800 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 |
24/06/2013 |
6.50
|
29,500 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 |
21/06/2013 |
6.62
|
7,200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
20/06/2013 |
6.62
|
37,300 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
19/06/2013 |
6.62
|
26,600 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 |
18/06/2013 |
6.68
|
14,000 | 6.68 | 6.74 | 6.62 | 0 | 0 | 0 |
17/06/2013 |
6.68
|
8,100 | 6.80 | 6.80 | 6.56 | 0 | 0 | 0 |
14/06/2013 |
6.80
|
9,000 | 6.68 | 7.04 | 6.68 | 0 | 0 | 0 |
13/06/2013 |
6.68
|
23,200 | 6.68 | 6.80 | 6.68 | 0 | 0 | 0 |
12/06/2013 |
6.68
|
2,200 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 |
11/06/2013 |
6.68
|
15,400 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 |
10/06/2013 |
6.68
|
15,700 | 6.74 | 6.74 | 6.62 | 0 | 0 | 0 |
07/06/2013 |
6.74
|
14,000 | 6.80 | 6.80 | 6.74 | 0 | 0 | 0 |
06/06/2013 |
6.80
|
21,800 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 |
05/06/2013 |
6.80
|
200 | 6.68 | 6.80 | 6.62 | 0 | 0 | 0 |
04/06/2013 |
6.68
|
26,600 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 |
03/06/2013 |
6.74
|
11,000 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 |
31/05/2013 |
6.80
|
18,900 | 6.74 | 6.86 | 6.80 | 0 | 0 | 0 |
30/05/2013 |
6.74
|
4,000 | 6.86 | 6.86 | 6.74 | 0 | 0 | 0 |
29/05/2013 |
6.86
|
66,500 | 6.74 | 6.86 | 6.74 | 8,100 | 40,700 | -0.4 |
28/05/2013 |
6.74
|
33,400 | 6.74 | 6.92 | 6.74 | 0 | 10,800 | -0.1 |
27/05/2013 |
6.74
|
25,100 | 6.68 | 6.74 | 6.68 | 0 | 0 | 0 |
24/05/2013 |
6.68
|
25,900 | 6.74 | 6.74 | 6.68 | 15,000 | 0 | 0.2 |
23/05/2013 |
6.74
|
30,100 | 6.74 | 6.74 | 6.68 | 8,000 | 0 | 0.1 |
22/05/2013 |
6.74
|
15,800 | 6.68 | 6.74 | 6.68 | 0 | 0 | 0 |
21/05/2013 |
6.68
|
15,700 | 6.62 | 6.74 | 6.56 | 0 | 0 | 0 |
20/05/2013 |
6.62
|
90,500 | 6.86 | 6.86 | 6.56 | 5,500 | 0 | 0.1 |
17/05/2013 |
6.86
|
7,000 | 6.86 | 6.86 | 6.80 | 0 | 0 | 0 |
16/05/2013 |
6.86
|
60,100 | 7.16 | 7.16 | 6.68 | 0 | 7,700 | -0.1 |
15/05/2013 |
7.16
|
367,000 | 6.56 | 7.16 | 6.62 | 0 | 0 | 0 |
14/05/2013 |
6.56
|
14,000 | 6.62 | 6.62 | 6.56 | 12,000 | 0 | 0.1 |
13/05/2013 |
6.62
|
23,400 | 6.62 | 6.68 | 6.62 | 19,000 | 0 | 0.2 |
10/05/2013 |
6.62
|
38,200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
09/05/2013 |
6.62
|
58,900 | 6.62 | 6.62 | 6.56 | 8,000 | 0 | 0.1 |
08/05/2013 |
6.62
|
16,600 | 6.62 | 6.62 | 6.56 | 5,700 | 0 | 0.1 |
07/05/2013 |
6.62
|
3,100 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 |
06/05/2013 |
6.68
|
11,600 | 6.62 | 6.68 | 6.56 | 800 | 0 | 0.0 |
03/05/2013 |
6.62
|
9,500 | 6.56 | 6.62 | 6.56 | 5,700 | 0 | 0.1 |
02/05/2013 |
6.56
|
3,500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
26/04/2013 |
6.56
|
3,900 | 6.56 | 6.56 | 6.50 | 2,700 | 0 | 0.0 |
25/04/2013 |
6.56
|
9,500 | 6.56 | 6.56 | 6.50 | 0 | 9,300 | -0.1 |
24/04/2013 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
23/04/2013 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
22/04/2013 |
6.56
|
20,300 | 6.56 | 6.56 | 6.50 | 8,200 | 0 | 0.1 |
18/04/2013 |
6.56
|
16,400 | 6.56 | 6.56 | 6.50 | 0 | 0 | 0 |
17/04/2013 |
6.56
|
3,200 | 6.50 | 6.56 | 6.50 | 0 | 0 | 0 |
16/04/2013 |
6.50
|
15,200 | 6.43 | 6.50 | 6.43 | 3,600 | 0 | 0.0 |
15/04/2013 |
6.43
|
31,000 | 6.56 | 6.62 | 6.43 | 2,000 | 0 | 0.0 |
12/04/2013 |
6.56
|
4,200 | 6.68 | 6.68 | 6.56 | 1,000 | 0 | 0.0 |
11/04/2013 |
6.68
|
19,500 | 6.62 | 6.68 | 6.62 | 0 | 0 | 0 |
10/04/2013 |
6.62
|
39,000 | 6.68 | 6.74 | 6.62 | 6,200 | 0 | 0.1 |
09/04/2013 |
6.68
|
39,500 | 6.56 | 6.68 | 6.62 | 0 | 0 | 0 |
08/04/2013 |
6.56
|
18,000 | 6.56 | 6.62 | 6.56 | 8,400 | 0 | 0.1 |
05/04/2013 |
6.56
|
13,500 | 6.43 | 6.62 | 6.50 | 3,400 | 0 | 0.0 |
04/04/2013 |
6.43
|
10,700 | 6.37 | 6.50 | 6.37 | 4,600 | 2,100 | 0.0 |
03/04/2013 |
6.37
|
34,300 | 6.37 | 6.37 | 6.31 | 8,000 | 0 | 0.1 |
02/04/2013 |
6.37
|
11,800 | 6.56 | 6.56 | 6.25 | 1,500 | 500 | 0.0 |
01/04/2013 |
6.56
|
4,700 | 6.37 | 6.56 | 6.37 | 2,000 | 0 | 0.0 |
29/03/2013 |
6.37
|
11,500 | 6.31 | 6.37 | 6.25 | 1,000 | 0 | 0.0 |
28/03/2013 |
6.31
|
21,600 | 6.19 | 6.37 | 6.25 | 0 | 0 | 0 |
27/03/2013 |
6.19
|
6,000 | 6.13 | 6.19 | 6.13 | 0 | 0 | 0 |
26/03/2013 |
6.13
|
12,400 | 6.19 | 6.31 | 6.13 | 1,000 | 0 | 0.0 |
25/03/2013 |
6.19
|
4,000 | 6.19 | 6.19 | 6.19 | 2,000 | 0 | 0.0 |
22/03/2013 |
6.19
|
2,000 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 |
21/03/2013 |
6.25
|
800 | 6.31 | 6.31 | 6.25 | 0 | 0 | 0 |
20/03/2013 |
6.31
|
2,700 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
19/03/2013 |
6.31
|
5,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
18/03/2013 |
6.31
|
1,400 | 6.19 | 6.31 | 6.31 | 0 | 0 | 0 |
15/03/2013 |
6.19
|
2,300 | 6.13 | 6.19 | 6.07 | 0 | 0 | 0 |
14/03/2013 |
6.13
|
300 | 6.19 | 6.19 | 6.07 | 0 | 0 | 0 |
13/03/2013 |
6.19
|
15,700 | 6.19 | 6.19 | 6.07 | 900 | 0 | 0.0 |
12/03/2013 |
6.19
|
11,400 | 6.25 | 6.37 | 6.01 | 3,000 | 0 | 0.0 |
11/03/2013 |
6.25
|
200 | 6.07 | 6.25 | 6.13 | 0 | 0 | 0 |
08/03/2013 |
6.07
|
1,200 | 6.07 | 6.13 | 6.07 | 200 | 0 | 0.0 |
07/03/2013 |
6.07
|
2,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
06/03/2013 |
6.07
|
6,200 | 6.07 | 6.13 | 6.07 | 0 | 0 | 0 |
05/03/2013 |
6.07
|
4,900 | 6.13 | 6.19 | 6.07 | 4,000 | 0 | 0.0 |
04/03/2013 |
6.13
|
33,400 | 6.13 | 6.13 | 6.07 | 14,400 | 0 | 0.1 |
01/03/2013 |
6.13
|
0 | 6.25 | 6.13 | 6.13 | 0 | 0 | 0 |
28/02/2013 |
6.25
|
8,500 | 6.25 | 6.25 | 6.13 | 3,000 | 0 | 0.0 |
27/02/2013 |
6.25
|
14,900 | 6.07 | 6.25 | 6.07 | 4,900 | 0 | 0.0 |
26/02/2013 |
6.07
|
4,000 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
25/02/2013 |
6.25
|
5,700 | 6.37 | 6.37 | 5.77 | 2,900 | 0 | 0.0 |
22/02/2013 |
6.37
|
11,000 | 6.31 | 6.50 | 6.31 | 0 | 0 | 0 |
21/02/2013 |
6.31
|
13,200 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
20/02/2013 |
6.50
|
35,900 | 6.37 | 6.50 | 6.37 | 5,500 | 0 | 0.1 |
19/02/2013 |
6.37
|
16,100 | 6.37 | 6.37 | 6.37 | 1,200 | 0 | 0.0 |
18/02/2013 |
6.37
|
22,300 | 6.31 | 6.37 | 6.37 | 900 | 0 | 0.0 |
08/02/2013 |
6.31
|
11,500 | 6.19 | 6.37 | 6.07 | 5,600 | 0 | 0.1 |
07/02/2013 |
6.19
|
2,700 | 6.31 | 6.31 | 6.19 | 600 | 0 | 0.0 |
06/02/2013 |
6.31
|
500 | 6.31 | 6.31 | 6.19 | 0 | 0 | 0 |
05/02/2013 |
6.31
|
52,600 | 6.25 | 6.31 | 6.25 | 0 | 0 | 0 |