Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-11-28) |
-0.10 | -20% | 553,600 | 6,000 | 0.0 |
0.40
0.50
0.40
|
24 tháng
(2022-12-05) |
-0.30 | -42.86% | 11,610,590 | 24,000 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-12-08) |
-2.20 | -84.62% | 37,998,001 | 4,000 | -0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-12-19) |
0.20 | 100% | 84,157,819 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/03/2013 |
5.80
|
398,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
04/03/2013 |
6.20
|
539,770 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
01/03/2013 |
6.60
|
445,660 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
28/02/2013 |
6.60
|
448,250 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
27/02/2013 |
6.50
|
964,060 | 6.70 | 6.70 | 6.30 | 32,890 | 2,000 | 0.2 |
26/02/2013 |
6.70
|
788,750 | 7.10 | 7.10 | 6.70 | 10,500 | 0 | 0.1 |
25/02/2013 |
7.10
|
591,570 | 7 | 7.30 | 7 | 0 | 960 | -0.0 |
22/02/2013 |
7
|
1,495,130 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
21/02/2013 |
6.70
|
1,623,060 | 7.10 | 7.50 | 6.70 | 60,000 | 0 | 0.4 |
20/02/2013 |
7.10
|
1,238,100 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
19/02/2013 |
7
|
368,230 | 6.60 | 7 | 7 | 2,000 | 1,200 | 0.0 |
18/02/2013 |
6.60
|
181,410 | 6.20 | 6.60 | 6.60 | 0 | 0 | 0 |
08/02/2013 |
6.20
|
362,820 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
07/02/2013 |
5.80
|
168,880 | 5.80 | 5.90 | 5.60 | 25,000 | 0 | 0.1 |
06/02/2013 |
5.80
|
118,670 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
05/02/2013 |
5.60
|
137,420 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
04/02/2013 |
5.60
|
160,570 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
01/02/2013 |
5.70
|
158,440 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
31/01/2013 |
5.70
|
355,880 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
30/01/2013 |
5.90
|
226,780 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
29/01/2013 |
6
|
386,130 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
28/01/2013 |
5.80
|
716,770 | 5.60 | 5.90 | 5.70 | 0 | 0 | 0 |
25/01/2013 |
5.60
|
467,980 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
24/01/2013 |
5.70
|
322,170 | 5.60 | 5.80 | 5.50 | 10,000 | 0 | 0.1 |
23/01/2013 |
5.60
|
371,320 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
22/01/2013 |
5.80
|
363,410 | 6 | 6 | 5.60 | 10,000 | 1,000 | 0.1 |
21/01/2013 |
6
|
248,850 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
18/01/2013 |
5.80
|
693,200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
17/01/2013 |
5.50
|
521,260 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
16/01/2013 |
5.70
|
338,320 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
15/01/2013 |
5.40
|
810,730 | 5.10 | 5.40 | 5.20 | 0 | 400 | -0.0 |
14/01/2013 |
5.10
|
324,200 | 4.90 | 5.10 | 4.80 | 0 | 5,000 | -0.0 |
11/01/2013 |
4.90
|
593,110 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
10/01/2013 |
5
|
218,280 | 4.80 | 5 | 4.70 | 10,000 | 0 | 0.0 |
09/01/2013 |
4.80
|
443,700 | 5 | 5.20 | 4.80 | 45,000 | 0 | 0.2 |
08/01/2013 |
5
|
465,990 | 5.20 | 5.20 | 5 | 40,000 | 0 | 0.2 |
07/01/2013 |
5.20
|
322,240 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
04/01/2013 |
5.30
|
231,350 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
03/01/2013 |
5.30
|
807,490 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
02/01/2013 |
5.10
|
610,120 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
28/12/2012 |
5.10
|
480,370 | 5 | 5.20 | 5 | 0 | 3,000 | -0.0 |
27/12/2012 |
5
|
432,660 | 4.80 | 5 | 5 | 7,000 | 0 | 0.0 |
26/12/2012 |
4.80
|
920,770 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
25/12/2012 |
4.60
|
228,880 | 4.60 | 4.60 | 4.50 | 3,000 | 0 | 0.0 |
24/12/2012 |
4.60
|
192,140 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
21/12/2012 |
4.40
|
157,950 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
20/12/2012 |
4.40
|
100,740 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
19/12/2012 |
4.40
|
115,350 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
18/12/2012 |
4.40
|
117,710 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
17/12/2012 |
4.40
|
84,090 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
14/12/2012 |
4.40
|
248,160 | 4.50 | 4.60 | 4.30 | 3,000 | 0 | 0.0 |
13/12/2012 |
4.50
|
222,640 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
12/12/2012 |
4.60
|
229,530 | 4.50 | 4.70 | 4.40 | 2,000 | 0 | 0.0 |
11/12/2012 |
4.50
|
326,290 | 4.60 | 4.70 | 4.50 | 10,000 | 0 | 0.0 |
10/12/2012 |
4.60
|
230,740 | 4.60 | 4.80 | 4.50 | 7,500 | 0 | 0.0 |
07/12/2012 |
4.60
|
157,180 | 4.50 | 4.70 | 4.50 | 7,500 | 0 | 0.0 |
06/12/2012 |
4.50
|
570,800 | 4.30 | 4.50 | 4.40 | 15,000 | 0 | 0.1 |
05/12/2012 |
4.30
|
423,310 | 4.40 | 4.50 | 4.30 | 13,000 | 0 | 0.1 |
04/12/2012 |
4.40
|
144,510 | 4.20 | 4.40 | 4.20 | 5,390 | 0 | 0.0 |
03/12/2012 |
4.20
|
143,240 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
30/11/2012 |
4.30
|
241,700 | 4.20 | 4.30 | 4.10 | 14,660 | 0 | 0.1 |
29/11/2012 |
4.20
|
62,330 | 4.20 | 4.30 | 4.20 | 5,400 | 0 | 0.0 |
28/11/2012 |
4.20
|
159,710 | 4.20 | 4.40 | 4.20 | 7,330 | 2,000 | 0.0 |
27/11/2012 |
4.20
|
152,530 | 4.10 | 4.30 | 4.10 | 12,620 | 0 | 0.1 |
26/11/2012 |
4.10
|
250,770 | 4.30 | 4.30 | 4.10 | 0 | 220 | -0.0 |
23/11/2012 |
4.30
|
177,000 | 4.40 | 4.50 | 4.30 | 13,000 | 0 | 0.1 |
22/11/2012 |
4.40
|
432,110 | 4.20 | 4.40 | 4.10 | 52,000 | 0 | 0.2 |
21/11/2012 |
4.20
|
614,920 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
20/11/2012 |
4
|
11,680 | 3.90 | 4 | 4 | 0 | 0 | 0 |
19/11/2012 |
3.90
|
47,010 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
16/11/2012 |
3.80
|
72,690 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/11/2012 |
3.80
|
20,750 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
14/11/2012 |
3.80
|
45,920 | 3.70 | 3.80 | 3.70 | 300 | 0 | 0.0 |
13/11/2012 |
3.70
|
139,550 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/11/2012 |
3.80
|
73,840 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/11/2012 |
3.90
|
37,970 | 3.80 | 3.90 | 3.80 | 0 | 10 | -0.0 |
08/11/2012 |
3.80
|
150,950 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/11/2012 |
3.90
|
174,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/11/2012 |
4
|
457,380 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/11/2012 |
3.90
|
90,360 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
02/11/2012 |
3.80
|
519,960 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
01/11/2012 |
3.70
|
41,630 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
31/10/2012 |
3.60
|
154,560 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
30/10/2012 |
3.50
|
76,950 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
29/10/2012 |
3.50
|
48,420 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
26/10/2012 |
3.60
|
7,570 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
25/10/2012 |
3.50
|
43,120 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/10/2012 |
3.60
|
44,540 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
23/10/2012 |
3.60
|
66,590 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
22/10/2012 |
3.70
|
44,640 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
19/10/2012 |
3.60
|
48,950 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
18/10/2012 |
3.70
|
20,840 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
17/10/2012 |
3.70
|
39,210 | 3.80 | 3.80 | 3.70 | 700 | 0 | 0.0 |
16/10/2012 |
3.80
|
44,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
15/10/2012 |
3.70
|
9,550 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
12/10/2012 |
3.80
|
20,470 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/10/2012 |
3.70
|
101,730 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
10/10/2012 |
3.60
|
95,850 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
09/10/2012 |
3.70
|
27,630 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
08/10/2012 |
3.70
|
29,670 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |