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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2013 |
4.80
|
5,090 | 5.15 | 5.15 | 4.80 | 0 | 0 | 0 |
19/06/2013 |
5.15
|
1,520 | 4.83 | 5.15 | 4.83 | 0 | 0 | 0 |
18/06/2013 |
4.83
|
2,030 | 5.02 | 5.24 | 4.70 | 0 | 0 | 0 |
17/06/2013 |
5.02
|
1,330 | 5.37 | 5.40 | 5.02 | 0 | 0 | 0 |
14/06/2013 |
5.37
|
1,470 | 5.37 | 5.40 | 5.34 | 0 | 0 | 0 |
13/06/2013 |
5.37
|
2,040 | 5.08 | 5.37 | 5.37 | 0 | 0 | 0 |
12/06/2013 |
5.08
|
1,200 | 5.40 | 5.40 | 5.08 | 0 | 0 | 0 |
11/06/2013 |
5.40
|
3,470 | 5.18 | 5.40 | 5.40 | 0 | 0 | 0 |
10/06/2013 |
5.18
|
3,010 | 5.56 | 5.62 | 5.18 | 0 | 0 | 0 |
07/06/2013 |
5.56
|
1,310 | 5.56 | 5.59 | 5.56 | 0 | 0 | 0 |
06/06/2013 |
5.56
|
1,110 | 5.46 | 5.56 | 5.56 | 0 | 0 | 0 |
05/06/2013 |
5.46
|
220 | 5.21 | 5.46 | 5.37 | 0 | 0 | 0 |
04/06/2013 |
5.21
|
10 | 4.89 | 5.21 | 5.21 | 0 | 0 | 0 |
03/06/2013 |
4.89
|
8,630 | 5.08 | 5.40 | 4.89 | 0 | 0 | 0 |
31/05/2013 |
5.08
|
6,330 | 5.40 | 5.43 | 5.08 | 0 | 0 | 0 |
30/05/2013 |
5.40
|
1,810 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
29/05/2013 |
5.40
|
3,200 | 5.24 | 5.40 | 5.37 | 0 | 0 | 0 |
28/05/2013 |
5.24
|
2,990 | 5.53 | 5.53 | 5.24 | 0 | 0 | 0 |
27/05/2013 |
5.53
|
1,020 | 5.18 | 5.53 | 5.53 | 0 | 0 | 0 |
24/05/2013 |
5.18
|
4,820 | 5.56 | 5.65 | 5.18 | 0 | 0 | 0 |
23/05/2013 |
5.56
|
2,480 | 5.31 | 5.56 | 5.11 | 0 | 0 | 0 |
22/05/2013 |
5.31
|
4,130 | 5.69 | 5.69 | 5.31 | 0 | 0 | 0 |
21/05/2013 |
5.69
|
5,000 | 5.65 | 5.69 | 5.69 | 0 | 0 | 0 |
20/05/2013 |
5.65
|
35,510 | 5.53 | 5.65 | 5.40 | 0 | 0 | 0 |
17/05/2013 |
5.53
|
1,130 | 5.34 | 5.53 | 4.99 | 0 | 0 | 0 |
16/05/2013 |
5.34
|
170 | 5.72 | 5.72 | 5.34 | 0 | 0 | 0 |
15/05/2013 |
5.72
|
1,310 | 5.72 | 5.75 | 5.72 | 0 | 0 | 0 |
14/05/2013 |
5.72
|
110 | 5.65 | 5.72 | 5.72 | 0 | 0 | 0 |
13/05/2013 |
5.65
|
10 | 5.40 | 5.65 | 5.65 | 0 | 0 | 0 |
10/05/2013 |
5.40
|
110 | 5.08 | 5.40 | 5.40 | 0 | 0 | 0 |
09/05/2013 |
5.08
|
1,180 | 5.46 | 5.81 | 5.08 | 0 | 0 | 0 |
08/05/2013 |
5.46
|
1,010 | 5.81 | 5.81 | 5.46 | 0 | 0 | 0 |
07/05/2013 |
5.81
|
1,020 | 5.72 | 5.81 | 5.81 | 0 | 0 | 0 |
06/05/2013 |
5.72
|
3,620 | 5.69 | 5.78 | 5.31 | 0 | 0 | 0 |
03/05/2013 |
5.69
|
60 | 5.56 | 5.69 | 5.69 | 0 | 0 | 0 |
02/05/2013 |
5.56
|
1,000 | 5.88 | 5.88 | 5.56 | 0 | 0 | 0 |
26/04/2013 |
5.88
|
1,600 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
25/04/2013 |
5.88
|
10 | 5.75 | 5.88 | 5.88 | 0 | 0 | 0 |
24/04/2013 |
5.75
|
570 | 5.65 | 5.81 | 5.27 | 0 | 0 | 0 |
23/04/2013 |
5.65
|
1,040 | 5.37 | 5.69 | 5.65 | 0 | 0 | 0 |
22/04/2013 |
5.37
|
120 | 5.21 | 5.37 | 5.37 | 0 | 0 | 0 |
18/04/2013 |
5.21
|
150 | 5.59 | 5.59 | 5.21 | 0 | 0 | 0 |
17/04/2013 |
5.59
|
210 | 6.00 | 6.00 | 5.59 | 0 | 0 | 0 |
16/04/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
15/04/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
12/04/2013 |
6.00
|
310 | 6.00 | 6.00 | 5.59 | 0 | 0 | 0 |
11/04/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
10/04/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
09/04/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
08/04/2013 |
6.00
|
1,160 | 5.72 | 6.00 | 5.34 | 0 | 0 | 0 |
05/04/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
04/04/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
03/04/2013 |
5.72
|
2,310 | 5.88 | 6.04 | 5.72 | 0 | 0 | 0 |
02/04/2013 |
5.88
|
8,720 | 5.72 | 6.10 | 5.72 | 0 | 0 | 0 |
01/04/2013 |
5.72
|
3,020 | 6.04 | 6.16 | 5.72 | 0 | 0 | 0 |
29/03/2013 |
6.04
|
10,170 | 5.85 | 6.04 | 5.81 | 0 | 0 | 0 |
28/03/2013 |
5.85
|
12,060 | 5.85 | 5.88 | 5.46 | 0 | 0 | 0 |
27/03/2013 |
5.85
|
5,010 | 5.81 | 5.85 | 5.72 | 0 | 0 | 0 |
26/03/2013 |
5.81
|
102,040 | 5.81 | 5.85 | 5.43 | 0 | 0 | 0 |
25/03/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
22/03/2013 |
5.81
|
1,040 | 5.72 | 5.81 | 5.37 | 0 | 0 | 0 |
21/03/2013 |
5.72
|
680 | 5.72 | 5.72 | 5.34 | 0 | 0 | 0 |
20/03/2013 |
5.72
|
610 | 5.69 | 5.72 | 5.31 | 0 | 0 | 0 |
19/03/2013 |
5.69
|
70 | 5.40 | 5.72 | 5.18 | 0 | 0 | 0 |
18/03/2013 |
5.40
|
70 | 5.78 | 5.78 | 5.40 | 0 | 0 | 0 |
15/03/2013 |
5.78
|
50 | 5.72 | 5.81 | 5.78 | 0 | 0 | 0 |
14/03/2013 |
5.72
|
10 | 5.69 | 5.72 | 5.72 | 0 | 0 | 0 |
13/03/2013 |
5.69
|
80 | 5.53 | 5.72 | 5.15 | 0 | 0 | 0 |
12/03/2013 |
5.53
|
40 | 5.94 | 5.94 | 5.53 | 0 | 0 | 0 |
11/03/2013 |
5.94
|
10 | 5.81 | 5.94 | 5.94 | 0 | 0 | 0 |
08/03/2013 |
5.81
|
10 | 5.72 | 5.81 | 5.81 | 0 | 0 | 0 |
07/03/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
06/03/2013 |
5.72
|
10 | 5.59 | 5.72 | 5.72 | 0 | 0 | 0 |
05/03/2013 |
5.59
|
1,090 | 6.00 | 6.00 | 5.59 | 0 | 0 | 0 |
04/03/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
01/03/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
28/02/2013 |
6.00
|
30 | 5.85 | 6.00 | 6.00 | 0 | 0 | 0 |
27/02/2013 |
5.85
|
70 | 5.69 | 5.88 | 5.85 | 0 | 0 | 0 |
26/02/2013 |
5.69
|
800 | 6.07 | 6.19 | 5.69 | 0 | 0 | 0 |
25/02/2013 |
6.07
|
230 | 6.10 | 6.10 | 5.72 | 200 | 0 | 0.0 |
22/02/2013 |
6.10
|
1,460 | 5.78 | 6.10 | 5.46 | 0 | 0 | 0 |
21/02/2013 |
5.78
|
15,900 | 6.19 | 6.19 | 5.78 | 0 | 0 | 0 |
20/02/2013 |
6.19
|
210 | 6.13 | 6.19 | 6.00 | 0 | 0 | 0 |
19/02/2013 |
6.13
|
9,380 | 6.42 | 6.42 | 5.97 | 0 | 0 | 0 |
18/02/2013 |
6.42
|
2,620 | 6.00 | 6.42 | 5.62 | 0 | 0 | 0 |
08/02/2013 |
6.00
|
300 | 5.97 | 6.00 | 6.00 | 0 | 0 | 0 |
07/02/2013 |
5.97
|
1,750 | 5.88 | 6.04 | 5.53 | 0 | 0 | 0 |
06/02/2013 |
5.88
|
80 | 6.04 | 6.04 | 5.88 | 0 | 0 | 0 |
05/02/2013 |
6.04
|
10,010 | 5.91 | 6.04 | 5.88 | 0 | 0 | 0 |
04/02/2013 |
5.91
|
80 | 5.78 | 5.97 | 5.72 | 0 | 0 | 0 |
01/02/2013 |
5.78
|
15,410 | 5.88 | 5.88 | 5.78 | 0 | 0 | 0 |
31/01/2013 |
5.88
|
18,300 | 5.91 | 6.04 | 5.72 | 0 | 0 | 0 |
30/01/2013 |
5.91
|
50,230 | 5.53 | 5.91 | 5.69 | 0 | 0 | 0 |
29/01/2013 |
5.53
|
71,460 | 5.43 | 5.72 | 5.11 | 0 | 0 | 0 |
28/01/2013 |
5.43
|
15,270 | 5.15 | 5.50 | 5.15 | 0 | 0 | 0 |
25/01/2013 |
5.15
|
27,120 | 5.02 | 5.34 | 5.02 | 0 | 0 | 0 |
24/01/2013 |
5.02
|
40,090 | 4.99 | 5.21 | 5.02 | 0 | 0 | 0 |
23/01/2013 |
4.99
|
16,340 | 4.86 | 5.08 | 4.86 | 0 | 0 | 0 |
22/01/2013 |
4.86
|
3,890 | 5.05 | 5.24 | 4.86 | 0 | 0 | 0 |
21/01/2013 |
5.05
|
30,800 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 |