Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
0.45 | 3.90% | 18,074,400 | -25,100 | -0.8 |
11
12.80
12
|
2 tháng
(2024-10-21) |
1.50 | 14.29% | 48,409,800 | -397,600 | -6.1 |
10.30
13.85
12
|
3 tháng
(2024-09-23) |
5.45 | 83.21% | 67,251,500 | -552,800 | -7.3 |
6.55
13.85
12
|
6 tháng
(2024-06-24) |
-1.70 | -12.41% | 131,375,400 | -124,000 | -1.6 |
5.68
14.45
12
|
12 tháng
(2023-12-26) |
1.15 | 10.60% | 245,745,800 | -157,800 | -5.7 |
5.68
17.85
12
|
24 tháng
(2023-01-03) |
7.75 | 182.35% | 452,409,600 | -161,100 | -6.7 |
3.80
17.85
12
|
36 tháng
(2022-01-05) |
-5.85 | -32.77% | 587,082,000 | -179,570 | -8.4 |
3.32
23.20
12
|
60 tháng
(2020-01-16) |
8.25 | 220% | 919,406,490 | 205,440 | -4.6 |
3.32
23.20
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/10/2013 |
5.95
|
15,710 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
02/10/2013 |
6.04
|
80 | 5.86 | 6.04 | 5.77 | 0 | 0 | 0 |
01/10/2013 |
5.86
|
23,500 | 5.77 | 5.95 | 5.77 | 0 | 0 | 0 |
30/09/2013 |
5.77
|
3,270 | 5.77 | 5.86 | 5.77 | 0 | 0 | 0 |
27/09/2013 |
5.77
|
3,710 | 5.86 | 5.95 | 5.77 | 500 | 0 | 0.0 |
26/09/2013 |
5.86
|
43,950 | 6.22 | 6.22 | 5.86 | 0 | 0 | 0 |
25/09/2013 |
6.22
|
24,640 | 6.13 | 6.22 | 5.86 | 0 | 0 | 0 |
24/09/2013 |
6.13
|
32,000 | 6.22 | 6.22 | 5.86 | 0 | 0 | 0 |
23/09/2013 |
6.22
|
2,010 | 6.31 | 6.31 | 5.95 | 0 | 0 | 0 |
20/09/2013 |
6.31
|
10 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
19/09/2013 |
6.31
|
1,490 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
18/09/2013 |
6.31
|
11,460 | 6.31 | 6.31 | 5.95 | 0 | 0 | 0 |
17/09/2013 |
6.31
|
140 | 6.31 | 6.31 | 6.31 | 0 | 100 | -0.0 |
16/09/2013 |
6.31
|
2,210 | 6.22 | 6.40 | 6.04 | 0 | 100 | -0.0 |
13/09/2013 |
6.22
|
4,010 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
12/09/2013 |
6.40
|
10,310 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
11/09/2013 |
6.40
|
1,030 | 6.40 | 6.40 | 6.13 | 0 | 0 | 0 |
10/09/2013 |
6.40
|
8,010 | 6.49 | 6.49 | 6.13 | 7,000 | 0 | 0.0 |
09/09/2013 |
6.49
|
6,010 | 6.58 | 6.58 | 6.13 | 0 | 0 | 0 |
06/09/2013 |
6.58
|
30 | 6.58 | 6.58 | 6.49 | 0 | 0 | 0 |
05/09/2013 |
6.58
|
10 | 6.49 | 6.58 | 6.58 | 0 | 0 | 0 |
04/09/2013 |
6.49
|
18,750 | 6.49 | 6.49 | 6.22 | 1,000 | 0 | 0.0 |
03/09/2013 |
6.49
|
3,430 | 6.40 | 6.49 | 6.22 | 0 | 0 | 0 |
30/08/2013 |
6.40
|
12,010 | 6.49 | 6.49 | 6.13 | 0 | 0 | 0 |
29/08/2013 |
6.49
|
110 | 6.40 | 6.49 | 6.49 | 0 | 0 | 0 |
28/08/2013 |
6.40
|
94,640 | 6.58 | 6.67 | 6.31 | 0 | 0 | 0 |
27/08/2013 |
6.58
|
17,010 | 6.67 | 6.67 | 6.58 | 7,070 | 0 | 0.1 |
26/08/2013 |
6.67
|
11,950 | 6.76 | 6.76 | 6.49 | 8,930 | 0 | 0.1 |
23/08/2013 |
6.76
|
69,100 | 6.85 | 6.85 | 6.58 | 24,000 | 0 | 0.2 |
22/08/2013 |
6.85
|
96,670 | 6.76 | 6.85 | 6.67 | 0 | 0 | 0 |
21/08/2013 |
6.76
|
38,550 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
20/08/2013 |
6.76
|
45,200 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 |
19/08/2013 |
6.76
|
73,520 | 6.67 | 6.76 | 6.58 | 0 | 0 | 0 |
16/08/2013 |
6.67
|
45,280 | 6.49 | 6.67 | 6.40 | 0 | 0 | 0 |
15/08/2013 |
6.49
|
46,350 | 6.22 | 6.49 | 6.13 | 0 | 0 | 0 |
14/08/2013 |
6.22
|
5,780 | 6.13 | 6.22 | 6.04 | 0 | 0 | 0 |
13/08/2013 |
6.13
|
33,100 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
12/08/2013 |
6.31
|
19,640 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
09/08/2013 |
6.31
|
11,710 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
08/08/2013 |
6.31
|
7,010 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
07/08/2013 |
6.31
|
29,420 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
06/08/2013 |
6.31
|
14,060 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
05/08/2013 |
6.31
|
17,100 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
02/08/2013 |
6.40
|
9,060 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
01/08/2013 |
6.40
|
24,610 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
31/07/2013 |
6.40
|
51,600 | 6.31 | 6.40 | 6.22 | 0 | 0 | 0 |
30/07/2013 |
6.31
|
22,000 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
29/07/2013 |
6.40
|
23,420 | 6.40 | 6.58 | 6.31 | 0 | 0 | 0 |
26/07/2013 |
6.40
|
21,270 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
25/07/2013 |
6.40
|
26,500 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 |
24/07/2013 |
6.49
|
18,100 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
23/07/2013 |
6.58
|
54,150 | 6.58 | 6.58 | 6.49 | 0 | 0 | 0 |
22/07/2013 |
6.58
|
10,700 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
19/07/2013 |
6.67
|
59,820 | 6.67 | 6.85 | 6.58 | 0 | 0 | 0 |
18/07/2013 |
6.67
|
108,480 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
17/07/2013 |
6.76
|
42,920 | 6.58 | 6.76 | 6.49 | 0 | 0 | 0 |
16/07/2013 |
6.58
|
14,500 | 6.58 | 6.67 | 6.40 | 0 | 0 | 0 |
15/07/2013 |
6.58
|
46,800 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
12/07/2013 |
6.67
|
172,730 | 6.49 | 6.67 | 6.40 | 0 | 50 | -0.0 |
11/07/2013 |
6.49
|
26,280 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 |
10/07/2013 |
6.49
|
30,370 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
09/07/2013 |
6.58
|
21,090 | 6.58 | 6.67 | 6.40 | 0 | 0 | 0 |
08/07/2013 |
6.58
|
29,600 | 6.67 | 6.67 | 6.40 | 0 | 0 | 0 |
05/07/2013 |
6.67
|
10,650 | 6.67 | 6.67 | 6.40 | 0 | 0 | 0 |
04/07/2013 |
6.67
|
7,140 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
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 |