Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-02-10) |
-1.60 | -8.89% | 6,416 | -900 | -0.0 |
16.20
18
16.40
|
2 tháng
(2025-01-09) |
-1.10 | -6.29% | 103,716 | -1,000 | -0.0 |
16.20
18
16.40
|
3 tháng
(2024-12-10) |
1.20 | 7.89% | 111,916 | -1,400 | -0.0 |
14.20
18
16.40
|
6 tháng
(2024-09-11) |
3.37 | 25.87% | 616,469 | -1,400 | -0.0 |
12.93
18
16.40
|
12 tháng
(2024-03-15) |
5.48 | 50.16% | 1,596,878 | -406,375 | -5.7 |
10.83
18
16.40
|
24 tháng
(2023-03-21) |
4.31 | 35.70% | 1,790,710 | -441,375 | -6.1 |
9.22
18
16.40
|
36 tháng
(2022-03-28) |
3.32 | 25.37% | 2,488,824 | -433,575 | -6.0 |
9.22
18
16.40
|
60 tháng
(2020-04-06) |
6.01 | 57.84% | 4,260,133 | -787,040 | -10.8 |
9.22
18
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/12/2013 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
13/12/2013 |
5.92
|
900 | 6.49 | 6.49 | 5.92 | 0 | 0 | 0 |
12/12/2013 |
6.49
|
600 | 6.49 | 6.49 | 6.24 | 0 | 0 | 0 |
11/12/2013 |
6.49
|
1,200 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
10/12/2013 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
09/12/2013 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
06/12/2013 |
6.49
|
3,700 | 6.59 | 6.59 | 6.49 | 0 | 0 | 0 |
05/12/2013 |
6.59
|
1,300 | 6.65 | 6.74 | 6.57 | 0 | 0 | 0 |
04/12/2013 |
6.65
|
200 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 |
03/12/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
02/12/2013 |
6.74
|
300 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
29/11/2013 |
6.74
|
500 | 6.98 | 6.98 | 6.57 | 0 | 0 | 0 |
28/11/2013 |
6.98
|
100 | 6.64 | 6.98 | 6.98 | 0 | 0 | 0 |
27/11/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
26/11/2013 |
6.64
|
200 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 |
25/11/2013 |
6.65
|
300 | 7.23 | 7.23 | 6.65 | 0 | 0 | 0 |
22/11/2013 |
7.23
|
100 | 6.90 | 7.23 | 7.23 | 0 | 0 | 0 |
21/11/2013 |
6.90
|
7,200 | 7.20 | 7.89 | 6.82 | 0 | 0 | 0 |
20/11/2013 |
7.20
|
200 | 6.74 | 7.39 | 7.20 | 0 | 0 | 0 |
19/11/2013 |
6.74
|
900 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
18/11/2013 |
6.74
|
2,000 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
15/11/2013 |
6.82
|
1,500 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |
14/11/2013 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
13/11/2013 |
6.82
|
3,500 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |
12/11/2013 |
6.82
|
14,600 | 6.67 | 6.82 | 6.65 | 0 | 7,300 | -0.3 |
11/11/2013 |
6.67
|
6,200 | 6.24 | 6.67 | 6.23 | 0 | 0 | 0 |
08/11/2013 |
6.24
|
1,800 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
07/11/2013 |
6.24
|
1,300 | 6.38 | 6.38 | 6.24 | 0 | 0 | 0 |
06/11/2013 |
6.38
|
200 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
05/11/2013 |
6.38
|
2,600 | 6.33 | 6.38 | 6.33 | 0 | 0 | 0 |
04/11/2013 |
6.33
|
1,800 | 6.41 | 6.41 | 6.24 | 0 | 0 | 0 |
01/11/2013 |
6.41
|
300 | 6.08 | 6.41 | 6.08 | 0 | 0 | 0 |
31/10/2013 |
6.08
|
1,700 | 5.59 | 6.08 | 5.73 | 0 | 0 | 0 |
30/10/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
29/10/2013 |
5.59
|
200 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
28/10/2013 |
5.59
|
300 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
25/10/2013 |
5.59
|
800 | 5.44 | 5.59 | 5.44 | 0 | 0 | 0 |
24/10/2013 |
5.44
|
2,100 | 5.34 | 5.44 | 5.42 | 0 | 0 | 0 |
23/10/2013 |
5.34
|
300 | 5.26 | 5.34 | 5.27 | 0 | 0 | 0 |
22/10/2013 |
5.26
|
200 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 |
21/10/2013 |
5.34
|
600 | 5.26 | 5.34 | 5.29 | 0 | 0 | 0 |
18/10/2013 |
5.26
|
1,900 | 5.26 | 5.27 | 5.26 | 600 | 0 | 0.0 |
17/10/2013 |
5.26
|
1,300 | 5.18 | 5.26 | 5.26 | 0 | 0 | 0 |
16/10/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
15/10/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
14/10/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
11/10/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
10/10/2013 |
5.18
|
300 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |
09/10/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
08/10/2013 |
5.26
|
1,400 | 5.14 | 5.31 | 5.23 | 0 | 0 | 0 |
07/10/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
04/10/2013 |
5.14
|
100 | 5.11 | 5.14 | 5.14 | 0 | 0 | 0 |
03/10/2013 |
5.11
|
200 | 5.09 | 5.11 | 5.11 | 0 | 0 | 0 |
02/10/2013 |
5.09
|
1,200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
01/10/2013 |
5.09
|
1,500 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
30/09/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
27/09/2013 |
5.16
|
1,400 | 5.18 | 5.18 | 5.16 | 1,400 | 0 | 0.0 |
26/09/2013 |
5.18
|
2,500 | 5.36 | 5.36 | 5.16 | 0 | 0 | 0 |
25/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
24/09/2013 |
5.36
|
100 | 5.09 | 5.36 | 5.36 | 0 | 0 | 0 |
23/09/2013 |
5.09
|
700 | 5.11 | 5.11 | 4.98 | 0 | 0 | 0 |
20/09/2013 |
5.11
|
300 | 5.09 | 5.11 | 5.11 | 0 | 0 | 0 |
19/09/2013 |
5.09
|
100 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 |
18/09/2013 |
5.26
|
500 | 5.09 | 5.26 | 5.01 | 0 | 0 | 0 |
17/09/2013 |
5.09
|
500 | 5.01 | 5.09 | 5.04 | 0 | 0 | 0 |
16/09/2013 |
5.01
|
400 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
13/09/2013 |
5.11
|
200 | 5.13 | 5.13 | 5.11 | 100 | 0 | 0.0 |
12/09/2013 |
5.13
|
100 | 5.11 | 5.13 | 5.13 | 0 | 0 | 0 |
11/09/2013 |
5.11
|
300 | 5.29 | 5.42 | 5.11 | 0 | 0 | 0 |
10/09/2013 |
5.29
|
500 | 5.11 | 5.29 | 4.93 | 0 | 0 | 0 |
09/09/2013 |
5.11
|
100 | 5.09 | 5.11 | 5.11 | 0 | 0 | 0 |
06/09/2013 |
5.09
|
1,100 | 5.31 | 5.31 | 5.00 | 0 | 0 | 0 |
05/09/2013 |
5.31
|
100 | 5.09 | 5.31 | 5.31 | 0 | 0 | 0 |
04/09/2013 |
5.09
|
800 | 5.03 | 5.09 | 5.03 | 0 | 0 | 0 |
03/09/2013 |
5.03
|
1,700 | 4.98 | 5.03 | 4.98 | 400 | 0 | 0.0 |
30/08/2013 |
4.98
|
1,000 | 5.26 | 5.36 | 4.98 | 100 | 0 | 0.0 |
29/08/2013 |
5.26
|
700 | 4.98 | 5.26 | 5.24 | 0 | 0 | 0 |
28/08/2013 |
4.98
|
800 | 5.36 | 5.36 | 4.98 | 0 | 0 | 0 |
27/08/2013 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
26/08/2013 |
5.36
|
1,300 | 4.95 | 5.36 | 4.95 | 600 | 0 | 0.0 |
23/08/2013 |
4.95
|
3,200 | 4.78 | 5.09 | 4.93 | 0 | 0 | 0 |
22/08/2013 |
4.78
|
5,200 | 5.23 | 5.23 | 4.78 | 2,000 | 0 | 0.1 |
21/08/2013 |
5.23
|
100 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
20/08/2013 |
5.41
|
1,000 | 5.42 | 5.42 | 5.23 | 0 | 0 | 0 |
19/08/2013 |
5.42
|
1,100 | 5.29 | 5.42 | 5.42 | 0 | 0 | 0 |
16/08/2013 |
5.29
|
500 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
15/08/2013 |
5.29
|
6,700 | 5.67 | 5.67 | 5.19 | 2,000 | 0 | 0.1 |
14/08/2013 |
5.67
|
1,900 | 5.82 | 5.82 | 5.24 | 0 | 0 | 0 |
13/08/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
12/08/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
09/08/2013 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
08/08/2013 |
5.82
|
1,000 | 5.80 | 6.16 | 5.67 | 0 | 0 | 0 |
07/08/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
06/08/2013 |
5.80
|
400 | 5.98 | 5.98 | 5.39 | 0 | 0 | 0 |
05/08/2013 |
5.98
|
600 | 5.73 | 5.98 | 5.32 | 0 | 0 | 0 |
02/08/2013 |
5.73
|
1,000 | 5.75 | 5.75 | 5.73 | 0 | 0 | 0 |
01/08/2013 |
5.75
|
1,200 | 5.70 | 5.75 | 5.67 | 0 | 0 | 0 |
31/07/2013 |
5.70
|
1,100 | 5.19 | 5.70 | 5.26 | 0 | 0 | 0 |
30/07/2013 |
5.19
|
900 | 5.42 | 5.42 | 5.19 | 200 | 0 | 0.0 |
29/07/2013 |
5.42
|
1,100 | 6.06 | 6.06 | 5.42 | 0 | 0 | 0 |