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) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/05/2013 |
5.90
|
7,380 | 6 | 6 | 5.80 | 0 | 0 | 0 |
06/05/2013 |
5.80
|
5,570 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
03/05/2013 |
5.60
|
6,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
02/05/2013 |
5.60
|
1,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
26/04/2013 |
5.50
|
18,980 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
25/04/2013 |
5.90
|
5,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
24/04/2013 |
6.10
|
8,120 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
23/04/2013 |
5.90
|
290 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/04/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/04/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/04/2013 |
6.20
|
1,530 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 |
16/04/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/04/2013 |
5.90
|
150 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
12/04/2013 |
5.60
|
4,390 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
11/04/2013 |
5.60
|
2,700 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
10/04/2013 |
5.60
|
2,780 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
09/04/2013 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
08/04/2013 |
6
|
13,730 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
05/04/2013 |
6.20
|
10,340 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
04/04/2013 |
6.60
|
120 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
03/04/2013 |
6.70
|
800 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
02/04/2013 |
6.70
|
6,610 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
01/04/2013 |
6.30
|
600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/03/2013 |
6.50
|
250 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/03/2013 |
6.50
|
80 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/03/2013 |
6.60
|
560 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
26/03/2013 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
25/03/2013 |
6.60
|
4,390 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
22/03/2013 |
6.30
|
1,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/03/2013 |
6.40
|
500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
20/03/2013 |
6.50
|
670 | 7 | 7 | 6.50 | 0 | 0 | 0 |
19/03/2013 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/03/2013 |
7.20
|
210 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
15/03/2013 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/03/2013 |
7.20
|
18,910 | 6.80 | 7.20 | 6.60 | 0 | 0 | 0 |
13/03/2013 |
7
|
7,190 | 7 | 7 | 7 | 0 | 0 | 0 |
12/03/2013 |
7
|
120 | 7 | 7 | 7 | 0 | 0 | 0 |
11/03/2013 |
7.20
|
6,520 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
08/03/2013 |
7.10
|
1,050 | 7 | 7.10 | 7 | 0 | 0 | 0 |
07/03/2013 |
6.90
|
6,010 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
06/03/2013 |
6.80
|
7,010 | 7 | 7 | 6.80 | 0 | 0 | 0 |
05/03/2013 |
6.70
|
16,010 | 7 | 7 | 6.70 | 0 | 0 | 0 |
04/03/2013 |
6.70
|
4,940 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
01/03/2013 |
6.90
|
5,220 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
28/02/2013 |
7
|
7,590 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
27/02/2013 |
6.80
|
2,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
26/02/2013 |
7.10
|
16,700 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
25/02/2013 |
7.60
|
5,200 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
22/02/2013 |
7.80
|
4,140 | 7.60 | 8 | 7.20 | 0 | 0 | 0 |
21/02/2013 |
7.60
|
43,270 | 7.90 | 8.20 | 7.60 | 0 | 0 | 0 |
20/02/2013 |
8.10
|
9,450 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
19/02/2013 |
8.30
|
47,440 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
18/02/2013 |
8.30
|
10,640 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
08/02/2013 |
8
|
13,130 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
07/02/2013 |
7.90
|
10,720 | 8 | 8 | 7.80 | 0 | 0 | 0 |
06/02/2013 |
7.90
|
12,820 | 7.50 | 8.10 | 7.50 | 0 | 500 | -0.0 |
05/02/2013 |
7.70
|
9,960 | 8 | 8 | 7.60 | 0 | 0 | 0 |
04/02/2013 |
7.90
|
51,070 | 7.90 | 7.90 | 7.80 | 0 | 3,770 | -0.0 |
01/02/2013 |
7.40
|
58,320 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
31/01/2013 |
7
|
18,660 | 7 | 7 | 7 | 0 | 0 | 0 |
30/01/2013 |
6.60
|
25,610 | 6.40 | 6.60 | 6.40 | 3,770 | 0 | 0.0 |
29/01/2013 |
6.20
|
28,710 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
28/01/2013 |
6.10
|
21,820 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
25/01/2013 |
6.30
|
23,610 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
24/01/2013 |
6.30
|
13,680 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
23/01/2013 |
6.30
|
60,810 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
22/01/2013 |
6.70
|
40,110 | 6.80 | 6.80 | 6.60 | 0 | 5,000 | -0.0 |
21/01/2013 |
6.90
|
22,320 | 6.60 | 6.90 | 6.50 | 9,020 | 0 | 0.1 |
18/01/2013 |
6.70
|
12,070 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
17/01/2013 |
6.70
|
25,600 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
16/01/2013 |
6.90
|
28,730 | 7 | 7 | 6.70 | 5,000 | 0 | 0.0 |
15/01/2013 |
6.80
|
7,430 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
14/01/2013 |
6.60
|
40,140 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
11/01/2013 |
6.40
|
30,870 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
10/01/2013 |
6.60
|
14,470 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
09/01/2013 |
6.60
|
19,850 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
08/01/2013 |
6.90
|
8,940 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
07/01/2013 |
6.80
|
48,960 | 6.50 | 6.80 | 6.50 | 9,000 | 0 | 0.1 |
04/01/2013 |
6.50
|
26,950 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
03/01/2013 |
6.80
|
31,820 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
02/01/2013 |
7.10
|
24,790 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
28/12/2012 |
6.80
|
5,880 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
27/12/2012 |
6.60
|
55,180 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
26/12/2012 |
6.30
|
19,540 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
25/12/2012 |
6
|
3,000 | 6 | 6 | 6 | 0 | 0 | 0 |
24/12/2012 |
6
|
3,990 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
21/12/2012 |
6.10
|
80 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
20/12/2012 |
6.20
|
5,510 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
19/12/2012 |
6.20
|
4,220 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
18/12/2012 |
6
|
3,570 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
17/12/2012 |
6.10
|
4,160 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
14/12/2012 |
6.10
|
6,390 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
13/12/2012 |
6.40
|
560 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
12/12/2012 |
6.30
|
14,180 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
11/12/2012 |
6
|
4,580 | 6 | 6 | 5.70 | 0 | 0 | 0 |
10/12/2012 |
6
|
11,610 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
07/12/2012 |
5.80
|
4,110 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
06/12/2012 |
5.80
|
6,770 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
05/12/2012 |
5.60
|
7,010 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/12/2012 |
5.40
|
3,020 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |