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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
7.78
|
78,400 | 8.03 | 8.16 | 7.62 | 1,500 | 0 | 0.0 |
04/07/2013 |
8.03
|
100,500 | 8.32 | 8.45 | 8.00 | 100 | 0 | 0.0 |
03/07/2013 |
8.32
|
227,200 | 7.91 | 8.67 | 8.10 | 0 | 0 | 0 |
02/07/2013 |
7.91
|
228,400 | 7.20 | 7.91 | 7.36 | 0 | 0 | 0 |
01/07/2013 |
7.20
|
27,300 | 7.20 | 7.27 | 7.11 | 0 | 0 | 0 |
28/06/2013 |
7.20
|
70,500 | 7.30 | 7.30 | 7.04 | 0 | 0 | 0 |
27/06/2013 |
7.30
|
40,500 | 7.33 | 7.36 | 7.20 | 0 | 0 | 0 |
26/06/2013 |
7.33
|
32,200 | 7.01 | 7.43 | 7.04 | 0 | 0 | 0 |
25/06/2013 |
7.01
|
47,700 | 7.11 | 7.11 | 6.75 | 0 | 0 | 0 |
24/06/2013 |
7.11
|
10,700 | 7.04 | 7.20 | 6.98 | 0 | 0 | 0 |
21/06/2013 |
7.04
|
33,700 | 7.01 | 7.36 | 6.75 | 10,000 | 0 | 0.2 |
20/06/2013 |
7.01
|
42,500 | 7.07 | 7.07 | 6.72 | 0 | 0 | 0 |
19/06/2013 |
7.07
|
40,500 | 7.17 | 7.23 | 7.04 | 0 | 0 | 0 |
18/06/2013 |
7.17
|
79,500 | 7.52 | 7.55 | 6.91 | 0 | 0 | 0 |
17/06/2013 |
7.52
|
57,500 | 8.03 | 8.10 | 7.39 | 0 | 0 | 0 |
14/06/2013 |
8.03
|
159,900 | 7.68 | 8.45 | 7.75 | 0 | 0 | 0 |
13/06/2013 |
7.68
|
333,900 | 7.01 | 7.68 | 7.20 | 0 | 0 | 0 |
12/06/2013 |
7.01
|
60,800 | 6.88 | 7.14 | 6.95 | 0 | 0 | 0 |
11/06/2013 |
6.88
|
45,400 | 6.56 | 7.01 | 6.53 | 0 | 0 | 0 |
10/06/2013 |
6.56
|
79,600 | 7.27 | 7.27 | 6.56 | 0 | 0 | 0 |
07/06/2013 |
7.27
|
34,700 | 7.04 | 7.27 | 7.04 | 0 | 0 | 0 |
06/06/2013 |
7.04
|
38,900 | 6.91 | 7.17 | 6.95 | 0 | 0 | 0 |
05/06/2013 |
6.91
|
38,800 | 6.88 | 6.98 | 6.50 | 0 | 0 | 0 |
04/06/2013 |
6.88
|
56,500 | 6.50 | 7.14 | 6.72 | 0 | 0 | 0 |
03/06/2013 |
6.50
|
96,700 | 6.02 | 6.50 | 5.92 | 0 | 0 | 0 |
31/05/2013 |
6.02
|
36,200 | 6.02 | 6.02 | 5.86 | 0 | 0 | 0 |
30/05/2013 |
6.02
|
27,400 | 6.11 | 6.11 | 5.86 | 0 | 0 | 0 |
29/05/2013 |
6.11
|
20,900 | 6.08 | 6.31 | 6.02 | 0 | 0 | 0 |
28/05/2013 |
6.08
|
60,100 | 6.31 | 6.31 | 6.02 | 0 | 0 | 0 |
27/05/2013 |
6.31
|
30,300 | 6.31 | 6.47 | 6.27 | 0 | 0 | 0 |
24/05/2013 |
6.31
|
19,500 | 6.24 | 6.34 | 6.18 | 0 | 0 | 0 |
23/05/2013 |
6.24
|
15,400 | 6.50 | 6.72 | 6.11 | 0 | 3,000 | -0.1 |
22/05/2013 |
6.50
|
93,200 | 6.08 | 6.69 | 6.08 | 0 | 100 | -0.0 |
21/05/2013 |
6.08
|
17,500 | 5.92 | 6.37 | 5.79 | 0 | 7,800 | -0.1 |
20/05/2013 |
5.92
|
55,400 | 5.99 | 6.15 | 5.89 | 0 | 10,900 | -0.2 |
17/05/2013 |
5.99
|
32,800 | 5.99 | 6.05 | 5.76 | 0 | 100 | -0.0 |
16/05/2013 |
5.99
|
36,900 | 5.79 | 6.37 | 5.92 | 0 | 14,000 | -0.3 |
15/05/2013 |
5.79
|
26,900 | 5.28 | 5.79 | 5.38 | 0 | 0 | 0 |
14/05/2013 |
5.28
|
200 | 5.31 | 5.31 | 4.80 | 0 | 0 | 0 |
13/05/2013 |
5.31
|
100 | 4.83 | 5.31 | 5.31 | 0 | 0 | 0 |
10/05/2013 |
4.83
|
3,400 | 4.42 | 4.83 | 4.45 | 0 | 0 | 0 |
09/05/2013 |
4.42
|
100 | 4.19 | 4.42 | 4.42 | 100 | 0 | 0.0 |
08/05/2013 |
4.19
|
400 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
07/05/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
06/05/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
03/05/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
02/05/2013 |
4.48
|
100 | 4.16 | 4.48 | 4.48 | 100 | 0 | 0.0 |
26/04/2013 |
4.16
|
1,100 | 4.39 | 4.61 | 4.16 | 100 | 0 | 0.0 |
25/04/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
24/04/2013 |
4.39
|
5,900 | 4.71 | 4.71 | 4.39 | 0 | 900 | -0.0 |
23/04/2013 |
4.71
|
1,000 | 4.29 | 4.71 | 4.29 | 200 | 100 | 0.0 |
22/04/2013 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
18/04/2013 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
17/04/2013 |
4.29
|
300 | 4.32 | 4.32 | 4.16 | 100 | 0 | 0.0 |
16/04/2013 |
4.32
|
100 | 4.16 | 4.32 | 4.32 | 100 | 0 | 0.0 |
15/04/2013 |
4.16
|
500 | 4.45 | 4.45 | 4.16 | 0 | 0 | 0 |
12/04/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
11/04/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
10/04/2013 |
4.45
|
100 | 4.39 | 4.45 | 4.45 | 100 | 0 | 0.0 |
09/04/2013 |
4.39
|
3,600 | 4.45 | 4.45 | 4.16 | 100 | 0 | 0.0 |
08/04/2013 |
4.45
|
1,100 | 4.16 | 4.45 | 4.16 | 100 | 0 | 0.0 |
05/04/2013 |
4.16
|
800 | 4.26 | 4.26 | 4.16 | 0 | 0 | 0 |
04/04/2013 |
4.26
|
1,100 | 4.26 | 4.26 | 4.16 | 100 | 0 | 0.0 |
03/04/2013 |
4.26
|
1,100 | 4.26 | 4.29 | 4.26 | 1,000 | 0 | 0.0 |
02/04/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
01/04/2013 |
4.26
|
500 | 4.16 | 4.26 | 4.16 | 100 | 0 | 0.0 |
29/03/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
28/03/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
27/03/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
26/03/2013 |
4.16
|
800 | 4.26 | 4.26 | 4.16 | 0 | 0 | 0 |
25/03/2013 |
4.26
|
2,200 | 4.26 | 4.26 | 4.16 | 100 | 0 | 0.0 |
22/03/2013 |
4.26
|
2,600 | 4.26 | 4.26 | 4.16 | 100 | 0 | 0.0 |
21/03/2013 |
4.26
|
5,100 | 4.16 | 4.26 | 4.16 | 100 | 0 | 0.0 |
20/03/2013 |
4.16
|
2,100 | 4.13 | 4.16 | 4.00 | 0 | 0 | 0 |
19/03/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
18/03/2013 |
4.13
|
4,500 | 4.00 | 4.16 | 4.00 | 100 | 0 | 0.0 |
15/03/2013 |
4.00
|
2,100 | 3.87 | 4.00 | 3.87 | 200 | 0 | 0.0 |
14/03/2013 |
3.87
|
4,100 | 3.81 | 3.87 | 3.87 | 0 | 0 | 0 |
13/03/2013 |
3.81
|
500 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
12/03/2013 |
3.87
|
500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
11/03/2013 |
3.87
|
1,000 | 3.84 | 3.87 | 3.87 | 1,000 | 0 | 0.0 |
08/03/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
07/03/2013 |
3.84
|
500 | 3.84 | 3.84 | 3.84 | 0 | 331,000 | -3.6 |
06/03/2013 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 178,266 | -2.0 |
05/03/2013 |
3.84
|
1,000 | 3.78 | 3.84 | 3.84 | 0 | 0 | 0 |
04/03/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 1,258,270 | -13.8 |
01/03/2013 |
3.78
|
400 | 3.74 | 3.84 | 3.78 | 0 | 0 | 0 |
28/02/2013 |
3.74
|
500 | 3.84 | 4.13 | 3.74 | 200 | 0 | 0.0 |
27/02/2013 |
3.84
|
5,200 | 3.71 | 4.03 | 3.74 | 100 | 0 | 0.0 |
26/02/2013 |
3.71
|
2,000 | 3.91 | 3.91 | 3.71 | 0 | 0 | 0 |
25/02/2013 |
3.91
|
200 | 4.26 | 4.26 | 3.84 | 0 | 0 | 0 |
22/02/2013 |
4.26
|
1,100 | 3.91 | 4.26 | 3.84 | 100 | 0 | 0.0 |
21/02/2013 |
3.91
|
25,500 | 4.26 | 4.48 | 3.84 | 400 | 0 | 0.0 |
20/02/2013 |
4.26
|
2,700 | 3.87 | 4.26 | 3.84 | 100 | 0 | 0.0 |
19/02/2013 |
3.87
|
100 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
18/02/2013 |
3.91
|
3,100 | 4.29 | 4.39 | 3.91 | 0 | 0 | 0 |
08/02/2013 |
4.29
|
100 | 3.81 | 4.29 | 4.29 | 100 | 0 | 0.0 |
07/02/2013 |
3.81
|
3,100 | 4.23 | 4.48 | 3.81 | 500 | 0 | 0.0 |
06/02/2013 |
4.23
|
200 | 3.91 | 4.23 | 4.16 | 200 | 0 | 0.0 |
05/02/2013 |
3.91
|
700 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |