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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
5.72
|
8,400 | 6.03 | 6.03 | 5.72 | 4,200 | 0 | 0.1 |
03/07/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
02/07/2013 |
6.03
|
100 | 5.72 | 6.03 | 6.03 | 0 | 0 | 0 |
01/07/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
28/06/2013 |
5.72
|
2,000 | 5.72 | 5.72 | 5.72 | 2,000 | 0 | 0.0 |
27/06/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
26/06/2013 |
5.72
|
2,200 | 5.72 | 5.72 | 5.72 | 2,200 | 0 | 0.0 |
25/06/2013 |
5.72
|
7,100 | 6.18 | 6.18 | 5.72 | 4,100 | 0 | 0.1 |
24/06/2013 |
6.18
|
3,900 | 6.18 | 6.18 | 6.18 | 3,900 | 0 | 0.1 |
21/06/2013 |
6.18
|
4,500 | 6.18 | 6.38 | 6.18 | 0 | 0 | 0 |
20/06/2013 |
6.18
|
4,200 | 5.80 | 6.18 | 5.80 | 0 | 0 | 0 |
19/06/2013 |
5.80
|
22,000 | 5.80 | 5.99 | 5.72 | 4,200 | 0 | 0.1 |
18/06/2013 |
5.80
|
14,200 | 6.07 | 6.26 | 5.72 | 0 | 0 | 0 |
17/06/2013 |
6.07
|
13,700 | 6.07 | 6.07 | 5.72 | 8,000 | 0 | 0.1 |
14/06/2013 |
6.07
|
16,400 | 5.99 | 6.38 | 5.80 | 8,000 | 0 | 0.1 |
13/06/2013 |
5.99
|
16,200 | 5.99 | 6.38 | 5.80 | 0 | 0 | 0 |
12/06/2013 |
5.99
|
400 | 5.72 | 5.99 | 5.45 | 0 | 0 | 0 |
11/06/2013 |
5.72
|
2,300 | 5.53 | 5.72 | 5.57 | 0 | 0 | 0 |
10/06/2013 |
5.53
|
12,000 | 5.53 | 5.80 | 5.41 | 0 | 0 | 0 |
07/06/2013 |
5.53
|
100 | 6.03 | 6.03 | 5.53 | 0 | 0 | 0 |
06/06/2013 |
6.03
|
11,000 | 5.57 | 6.03 | 5.57 | 0 | 0 | 0 |
05/06/2013 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
04/06/2013 |
5.57
|
22,800 | 5.53 | 5.57 | 4.87 | 0 | 0 | 0 |
03/06/2013 |
5.53
|
13,700 | 5.60 | 5.72 | 5.06 | 0 | 0 | 0 |
31/05/2013 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/05/2013 |
5.60
|
300 | 5.41 | 5.60 | 5.60 | 0 | 0 | 0 |
29/05/2013 |
5.41
|
18,700 | 5.45 | 5.45 | 5.14 | 0 | 0 | 0 |
28/05/2013 |
5.45
|
2,500 | 5.57 | 5.57 | 5.26 | 0 | 0 | 0 |
27/05/2013 |
5.57
|
3,500 | 5.91 | 5.91 | 5.37 | 0 | 0 | 0 |
24/05/2013 |
5.91
|
1,200 | 5.45 | 5.91 | 5.45 | 0 | 0 | 0 |
23/05/2013 |
5.45
|
300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
22/05/2013 |
5.45
|
6,500 | 5.06 | 5.57 | 5.02 | 0 | 0 | 0 |
21/05/2013 |
5.06
|
2,500 | 5.49 | 5.49 | 5.06 | 0 | 0 | 0 |
20/05/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
17/05/2013 |
5.49
|
1,000 | 5.53 | 5.53 | 5.41 | 0 | 0 | 0 |
16/05/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
15/05/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/05/2013 |
5.53
|
4,800 | 5.37 | 5.53 | 5.53 | 0 | 0 | 0 |
13/05/2013 |
5.37
|
12,200 | 5.49 | 5.49 | 4.95 | 0 | 0 | 0 |
10/05/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
09/05/2013 |
5.49
|
0 | 5.53 | 5.49 | 5.49 | 0 | 0 | 0 |
08/05/2013 |
5.53
|
1,200 | 5.57 | 5.57 | 5.02 | 0 | 0 | 0 |
07/05/2013 |
5.57
|
3,700 | 5.64 | 5.64 | 5.10 | 0 | 0 | 0 |
06/05/2013 |
5.64
|
9,800 | 5.57 | 5.64 | 5.14 | 0 | 0 | 0 |
03/05/2013 |
5.57
|
1,100 | 5.57 | 5.64 | 5.57 | 0 | 0 | 0 |
02/05/2013 |
5.57
|
2,000 | 5.14 | 5.57 | 5.53 | 0 | 0 | 0 |
26/04/2013 |
5.14
|
4,300 | 5.41 | 5.72 | 5.14 | 0 | 0 | 0 |
25/04/2013 |
5.41
|
200 | 5.72 | 5.72 | 5.41 | 0 | 0 | 0 |
24/04/2013 |
5.72
|
2,000 | 5.76 | 6.30 | 5.60 | 0 | 0 | 0 |
23/04/2013 |
5.76
|
6,600 | 6.11 | 6.11 | 5.53 | 0 | 0 | 0 |
22/04/2013 |
6.11
|
20,800 | 6.18 | 6.80 | 5.57 | 0 | 0 | 0 |
18/04/2013 |
6.18
|
100 | 5.80 | 6.18 | 6.18 | 0 | 0 | 0 |
17/04/2013 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
16/04/2013 |
5.80
|
2,000 | 5.41 | 5.80 | 5.80 | 0 | 0 | 0 |
15/04/2013 |
5.41
|
25,300 | 5.60 | 5.60 | 5.06 | 0 | 0 | 0 |
12/04/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/04/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/04/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/04/2013 |
5.60
|
100 | 5.53 | 5.60 | 5.60 | 0 | 0 | 0 |
08/04/2013 |
5.53
|
10,400 | 5.72 | 5.72 | 5.18 | 0 | 0 | 0 |
05/04/2013 |
5.72
|
5,100 | 5.49 | 5.72 | 5.41 | 0 | 0 | 0 |
04/04/2013 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
03/04/2013 |
5.49
|
3,800 | 5.57 | 5.80 | 5.49 | 0 | 0 | 0 |
02/04/2013 |
5.57
|
800 | 5.57 | 5.84 | 5.57 | 0 | 0 | 0 |
01/04/2013 |
5.57
|
800 | 5.37 | 5.57 | 5.02 | 0 | 0 | 0 |
29/03/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
28/03/2013 |
5.37
|
3,200 | 5.37 | 5.37 | 4.91 | 0 | 0 | 0 |
27/03/2013 |
5.37
|
400 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 |
26/03/2013 |
5.45
|
2,900 | 5.53 | 5.57 | 4.99 | 0 | 0 | 0 |
25/03/2013 |
5.53
|
4,700 | 5.80 | 5.80 | 5.22 | 0 | 0 | 0 |
22/03/2013 |
5.80
|
10,600 | 6.15 | 6.15 | 5.57 | 0 | 0 | 0 |
21/03/2013 |
6.15
|
9,700 | 5.84 | 6.26 | 5.26 | 0 | 0 | 0 |
20/03/2013 |
5.84
|
2,200 | 5.57 | 5.84 | 5.06 | 0 | 0 | 0 |
19/03/2013 |
5.57
|
5,500 | 5.22 | 5.57 | 4.79 | 0 | 0 | 0 |
18/03/2013 |
5.22
|
12,100 | 5.22 | 5.22 | 4.72 | 0 | 0 | 0 |
15/03/2013 |
5.22
|
3,100 | 5.76 | 5.76 | 5.22 | 0 | 0 | 0 |
14/03/2013 |
5.76
|
11,000 | 5.33 | 5.84 | 5.64 | 0 | 0 | 0 |
13/03/2013 |
5.33
|
7,800 | 4.87 | 5.33 | 5.33 | 0 | 0 | 0 |
12/03/2013 |
4.87
|
39,600 | 4.45 | 4.87 | 4.75 | 0 | 0 | 0 |
11/03/2013 |
4.45
|
7,200 | 4.06 | 4.45 | 4.06 | 0 | 0 | 0 |
08/03/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
07/03/2013 |
4.06
|
5,300 | 4.29 | 4.64 | 3.90 | 0 | 0 | 0 |
06/03/2013 |
4.29
|
100 | 4.72 | 4.72 | 4.29 | 0 | 0 | 0 |
05/03/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
04/03/2013 |
4.72
|
21,600 | 4.33 | 4.75 | 3.90 | 0 | 0 | 0 |
01/03/2013 |
4.33
|
2,700 | 3.94 | 4.33 | 4.33 | 0 | 0 | 0 |
28/02/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
27/02/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/02/2013 |
3.94
|
13,900 | 4.25 | 4.25 | 3.94 | 0 | 0 | 0 |
25/02/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
22/02/2013 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
21/02/2013 |
4.25
|
2,000 | 4.45 | 4.45 | 4.25 | 0 | 0 | 0 |
20/02/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
19/02/2013 |
4.45
|
400 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
18/02/2013 |
4.45
|
200 | 4.25 | 4.45 | 4.41 | 0 | 0 | 0 |
08/02/2013 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
07/02/2013 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
06/02/2013 |
4.25
|
200 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
05/02/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
04/02/2013 |
4.25
|
200 | 4.06 | 4.25 | 3.98 | 0 | 0 | 0 |