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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
6.67
|
47,100 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
02/07/2013 |
6.67
|
27,060 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
01/07/2013 |
6.67
|
690 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 |
28/06/2013 |
6.76
|
2,050 | 6.85 | 6.85 | 6.58 | 0 | 510 | -0.0 |
27/06/2013 |
6.85
|
79,000 | 6.49 | 6.85 | 6.49 | 25,520 | 0 | 0.2 |
26/06/2013 |
6.49
|
23,510 | 6.58 | 6.58 | 6.49 | 0 | 0 | 0 |
25/06/2013 |
6.58
|
49,050 | 6.76 | 6.76 | 6.40 | 0 | 0 | 0 |
24/06/2013 |
6.76
|
55,020 | 6.40 | 6.76 | 6.40 | 0 | 0 | 0 |
21/06/2013 |
6.40
|
66,670 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 |
20/06/2013 |
6.49
|
36,960 | 6.76 | 6.76 | 6.40 | 0 | 0 | 0 |
19/06/2013 |
6.76
|
60,910 | 6.58 | 6.76 | 6.49 | 0 | 0 | 0 |
18/06/2013 |
6.58
|
36,930 | 6.67 | 6.76 | 6.40 | 0 | 360 | -0.0 |
17/06/2013 |
6.67
|
66,630 | 6.76 | 6.94 | 6.58 | 0 | 0 | 0 |
14/06/2013 |
6.76
|
41,170 | 6.58 | 6.76 | 6.58 | 0 | 1,310 | -0.0 |
13/06/2013 |
6.58
|
201,000 | 6.85 | 6.85 | 6.58 | 0 | 0 | 0 |
12/06/2013 |
6.85
|
143,420 | 6.94 | 7.03 | 6.76 | 0 | 33,030 | -0.3 |
11/06/2013 |
6.94
|
159,110 | 7.39 | 7.39 | 6.94 | 0 | 20,000 | -0.2 |
10/06/2013 |
7.39
|
246,100 | 7.66 | 7.66 | 7.21 | 0 | 0 | 0 |
07/06/2013 |
7.66
|
317,700 | 7.39 | 7.85 | 7.48 | 0 | 49,100 | -0.4 |
06/06/2013 |
7.39
|
339,240 | 6.94 | 7.39 | 6.94 | 0 | 100,000 | -0.8 |
05/06/2013 |
6.94
|
81,060 | 7.03 | 7.03 | 6.85 | 0 | 0 | 0 |
04/06/2013 |
7.03
|
65,880 | 6.94 | 7.03 | 6.85 | 0 | 0 | 0 |
03/06/2013 |
6.94
|
54,270 | 7.12 | 7.12 | 6.85 | 0 | 0 | 0 |
31/05/2013 |
7.12
|
424,380 | 6.76 | 7.21 | 6.67 | 0 | 0 | 0 |
30/05/2013 |
6.76
|
218,220 | 6.49 | 6.76 | 6.22 | 0 | 0 | 0 |
29/05/2013 |
6.49
|
59,910 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 |
28/05/2013 |
6.49
|
87,190 | 6.49 | 6.67 | 6.40 | 0 | 0 | 0 |
27/05/2013 |
6.49
|
246,130 | 6.13 | 6.49 | 6.22 | 0 | 0 | 0 |
24/05/2013 |
6.13
|
36,230 | 6.13 | 6.13 | 6.04 | 0 | 15,810 | -0.1 |
23/05/2013 |
6.13
|
37,460 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
22/05/2013 |
6.13
|
65,230 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
21/05/2013 |
6.22
|
113,170 | 6.13 | 6.22 | 6.04 | 0 | 190 | -0.0 |
20/05/2013 |
6.13
|
30,000 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
17/05/2013 |
6.13
|
44,630 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
16/05/2013 |
6.13
|
57,200 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
15/05/2013 |
6.13
|
29,630 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
14/05/2013 |
6.13
|
20,460 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
13/05/2013 |
6.22
|
26,270 | 6.13 | 6.22 | 6.04 | 0 | 0 | 0 |
10/05/2013 |
6.13
|
13,090 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
09/05/2013 |
6.22
|
2,700 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
08/05/2013 |
6.22
|
26,450 | 6.13 | 6.22 | 6.13 | 0 | 0 | 0 |
07/05/2013 |
6.13
|
29,600 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
06/05/2013 |
6.22
|
144,810 | 6.22 | 6.31 | 6.13 | 0 | 0 | 0 |
03/05/2013 |
6.22
|
90,610 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
02/05/2013 |
6.22
|
20,020 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
26/04/2013 |
6.22
|
31,630 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
25/04/2013 |
6.31
|
36,310 | 6.22 | 6.31 | 6.13 | 0 | 0 | 0 |
24/04/2013 |
6.22
|
60,100 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
23/04/2013 |
6.22
|
119,010 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
22/04/2013 |
6.22
|
21,630 | 6.31 | 6.40 | 6.22 | 0 | 0 | 0 |
18/04/2013 |
6.31
|
29,810 | 6.49 | 6.49 | 6.22 | 0 | 0 | 0 |
17/04/2013 |
6.49
|
3,360 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 |
16/04/2013 |
6.49
|
31,220 | 6.40 | 6.49 | 6.31 | 0 | 0 | 0 |
15/04/2013 |
6.40
|
57,180 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
12/04/2013 |
6.58
|
110,620 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
11/04/2013 |
6.58
|
14,830 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
10/04/2013 |
6.58
|
65,710 | 6.49 | 6.67 | 6.40 | 0 | 0 | 0 |
09/04/2013 |
6.49
|
15,850 | 6.49 | 6.49 | 6.22 | 0 | 0 | 0 |
08/04/2013 |
6.49
|
17,840 | 6.40 | 6.49 | 6.31 | 0 | 0 | 0 |
05/04/2013 |
6.40
|
10,540 | 6.31 | 6.40 | 6.31 | 0 | 0 | 0 |
04/04/2013 |
6.31
|
42,290 | 6.31 | 6.40 | 6.22 | 0 | 0 | 0 |
03/04/2013 |
6.31
|
26,970 | 6.31 | 6.40 | 6.22 | 100 | 0 | 0.0 |
02/04/2013 |
6.31
|
37,480 | 6.31 | 6.40 | 6.22 | 2,000 | 0 | 0.0 |
01/04/2013 |
6.31
|
16,770 | 6.31 | 6.40 | 6.31 | 0 | 0 | 0 |
29/03/2013 |
6.31
|
26,760 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
28/03/2013 |
6.31
|
80,090 | 6.31 | 6.40 | 6.13 | 0 | 0 | 0 |
27/03/2013 |
6.31
|
39,430 | 6.31 | 6.31 | 6.22 | 10 | 0 | 0 |
26/03/2013 |
6.31
|
25,530 | 6.22 | 6.31 | 6.13 | 0 | 0 | 0 |
25/03/2013 |
6.22
|
17,110 | 6.22 | 6.22 | 5.95 | 0 | 0 | 0 |
22/03/2013 |
6.22
|
8,900 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
21/03/2013 |
6.31
|
15,690 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 |
20/03/2013 |
6.22
|
43,190 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
19/03/2013 |
6.31
|
39,820 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
18/03/2013 |
6.40
|
7,660 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
15/03/2013 |
6.40
|
27,150 | 6.49 | 6.49 | 6.22 | 0 | 0 | 0 |
14/03/2013 |
6.49
|
45,040 | 6.31 | 6.49 | 6.22 | 0 | 0 | 0 |
13/03/2013 |
6.31
|
18,200 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
12/03/2013 |
6.40
|
47,210 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
11/03/2013 |
6.40
|
71,690 | 6.04 | 6.40 | 6.04 | 0 | 0 | 0 |
08/03/2013 |
6.04
|
32,970 | 5.95 | 6.04 | 6.04 | 0 | 0 | 0 |
07/03/2013 |
5.95
|
80,880 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 |
06/03/2013 |
6.13
|
70,950 | 6.04 | 6.22 | 5.86 | 0 | 0 | 0 |
05/03/2013 |
6.04
|
65,140 | 6.40 | 6.40 | 6.04 | 0 | 0 | 0 |
04/03/2013 |
6.40
|
80,440 | 6.76 | 6.76 | 6.31 | 0 | 20,000 | -0.1 |
01/03/2013 |
6.76
|
129,050 | 6.76 | 7.21 | 6.76 | 0 | 0 | 0 |
28/02/2013 |
6.76
|
208,670 | 6.40 | 6.76 | 6.76 | 0 | 0 | 0 |
27/02/2013 |
6.40
|
48,080 | 6.40 | 6.49 | 6.13 | 200 | 0 | 0.0 |
26/02/2013 |
6.40
|
74,770 | 6.58 | 6.58 | 6.13 | 0 | 0 | 0 |
25/02/2013 |
6.58
|
41,420 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
22/02/2013 |
6.58
|
23,730 | 6.58 | 6.76 | 6.49 | 0 | 0 | 0 |
21/02/2013 |
6.58
|
98,830 | 7.03 | 7.03 | 6.58 | 700 | 0 | 0.0 |
20/02/2013 |
7.03
|
65,970 | 7.12 | 7.12 | 6.85 | 0 | 0 | 0 |
19/02/2013 |
7.12
|
58,300 | 7.21 | 7.30 | 6.94 | 0 | 530 | -0.0 |
18/02/2013 |
7.21
|
111,940 | 7.12 | 7.21 | 6.85 | 0 | 0 | 0 |
08/02/2013 |
7.12
|
91,400 | 6.94 | 7.21 | 6.94 | 0 | 0 | 0 |
07/02/2013 |
6.94
|
153,560 | 6.58 | 6.94 | 6.49 | 10 | 0 | 0.0 |
06/02/2013 |
6.58
|
35,400 | 6.49 | 6.58 | 6.49 | 960 | 0 | 0.0 |
05/02/2013 |
6.49
|
3,870 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
04/02/2013 |
6.58
|
19,370 | 6.58 | 6.58 | 6.40 | 2,070 | 20 | 0.0 |
01/02/2013 |
6.58
|
20,400 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |