Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -4.76% | 15,600 | 0 | 0 |
12.60
14.70
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-21) |
1.60 | 12.90% | 33,400 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-25) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-09-30) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-05) |
6.20 | 79.49% | 506,408 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-16) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
6.00
|
1,600 | 5.62 | 6.00 | 5.62 | 0 | 0 | 0 |
04/07/2013 |
5.54
|
1,200 | 5.77 | 5.85 | 5.54 | 0 | 0 | 0 |
03/07/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
02/07/2013 |
5.85
|
3,200 | 5.77 | 5.85 | 5.77 | 0 | 0 | 0 |
01/07/2013 |
5.85
|
1,100 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 |
28/06/2013 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
27/06/2013 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
26/06/2013 |
5.92
|
4,700 | 5.69 | 5.92 | 5.62 | 0 | 0 | 0 |
25/06/2013 |
5.77
|
8,300 | 5.85 | 5.85 | 5.69 | 0 | 0 | 0 |
24/06/2013 |
5.77
|
2,100 | 6.00 | 6.00 | 5.77 | 0 | 0 | 0 |
21/06/2013 |
5.85
|
1,100 | 6.08 | 6.08 | 5.85 | 0 | 100 | -0.0 |
20/06/2013 |
6.00
|
3,200 | 5.85 | 6.00 | 5.77 | 0 | 0 | 0 |
19/06/2013 |
5.92
|
20,700 | 5.69 | 6.00 | 5.69 | 0 | 2,000 | -0.0 |
18/06/2013 |
6.15
|
200 | 6.00 | 6.15 | 6.00 | 0 | 0 | 0 |
17/06/2013 |
6.15
|
4,000 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
14/06/2013 |
6.31
|
28,900 | 6.15 | 6.31 | 6.00 | 0 | 2,500 | -0.0 |
13/06/2013 |
6.00
|
500 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
12/06/2013 |
6.23
|
18,700 | 6.23 | 6.23 | 5.92 | 100 | 0 | 0.0 |
11/06/2013 |
6.23
|
1,500 | 6.15 | 6.23 | 6.15 | 100 | 0 | 0.0 |
10/06/2013 |
6.23
|
24,900 | 6.46 | 6.54 | 6.23 | 18,900 | 0 | 0.2 |
07/06/2013 |
6.46
|
3,700 | 6.31 | 6.46 | 6.31 | 3,000 | 0 | 0.0 |
06/06/2013 |
6.31
|
88,500 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
05/06/2013 |
6.15
|
42,500 | 6.00 | 6.15 | 5.77 | 0 | 0 | 0 |
04/06/2013 |
5.92
|
22,300 | 5.92 | 6.00 | 5.92 | 0 | 0 | 0 |
03/06/2013 |
5.92
|
10,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
31/05/2013 |
6.00
|
14,200 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
30/05/2013 |
5.92
|
27,800 | 5.85 | 6.00 | 5.85 | 0 | 0 | 0 |
29/05/2013 |
5.92
|
29,800 | 5.85 | 5.92 | 5.77 | 0 | 0 | 0 |
28/05/2013 |
5.85
|
25,600 | 5.77 | 5.85 | 5.77 | 0 | 0 | 0 |
27/05/2013 |
5.77
|
8,600 | 5.62 | 5.77 | 5.62 | 0 | 0 | 0 |
24/05/2013 |
5.62
|
6,400 | 5.69 | 5.77 | 5.62 | 0 | 0 | 0 |
23/05/2013 |
5.77
|
4,100 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
22/05/2013 |
5.77
|
2,800 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
21/05/2013 |
5.77
|
9,100 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
20/05/2013 |
5.69
|
2,800 | 5.62 | 5.69 | 5.62 | 0 | 0 | 0 |
17/05/2013 |
5.69
|
4,500 | 5.62 | 5.69 | 5.62 | 0 | 0 | 0 |
16/05/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
15/05/2013 |
5.77
|
300 | 5.62 | 5.77 | 5.62 | 0 | 0 | 0 |
14/05/2013 |
5.77
|
5,500 | 5.31 | 5.77 | 5.31 | 0 | 0 | 0 |
13/05/2013 |
5.77
|
400 | 5.62 | 5.77 | 5.62 | 0 | 0 | 0 |
10/05/2013 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
09/05/2013 |
5.85
|
4,300 | 5.92 | 5.92 | 5.69 | 0 | 0 | 0 |
08/05/2013 |
5.85
|
2,200 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 |
07/05/2013 |
5.69
|
12,300 | 5.46 | 5.77 | 5.46 | 0 | 0 | 0 |
06/05/2013 |
6.00
|
27,900 | 5.69 | 6.00 | 5.69 | 0 | 0 | 0 |
03/05/2013 |
6.08
|
1,100 | 5.92 | 6.08 | 5.92 | 0 | 0 | 0 |
02/05/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
26/04/2013 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
25/04/2013 |
6.08
|
500 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 |
24/04/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
23/04/2013 |
6.08
|
5,600 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
22/04/2013 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
18/04/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
17/04/2013 |
6.15
|
15,600 | 6.08 | 6.15 | 6.00 | 0 | 0 | 0 |
16/04/2013 |
6.00
|
11,000 | 5.92 | 6.00 | 5.77 | 0 | 0 | 0 |
15/04/2013 |
5.92
|
20,000 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
12/04/2013 |
6.15
|
15,500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
11/04/2013 |
6.15
|
10,900 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
10/04/2013 |
6.23
|
7,400 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
09/04/2013 |
6.31
|
12,100 | 6.23 | 6.31 | 6.23 | 0 | 0 | 0 |
08/04/2013 |
6.23
|
9,800 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
05/04/2013 |
6.31
|
9,400 | 6.23 | 6.31 | 6.15 | 0 | 0 | 0 |
04/04/2013 |
6.31
|
5,500 | 6.31 | 6.31 | 6.23 | 0 | 0 | 0 |
03/04/2013 |
6.38
|
9,100 | 6.31 | 6.38 | 6.23 | 0 | 0 | 0 |
02/04/2013 |
6.38
|
5,600 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
01/04/2013 |
6.38
|
3,200 | 6.15 | 6.38 | 6.15 | 0 | 0 | 0 |
29/03/2013 |
6.31
|
7,200 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
28/03/2013 |
6.38
|
2,500 | 6.31 | 6.38 | 6.23 | 0 | 0 | 0 |
27/03/2013 |
6.38
|
2,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
26/03/2013 |
6.46
|
1,300 | 6.38 | 6.46 | 6.31 | 0 | 0 | 0 |
25/03/2013 |
6.38
|
2,800 | 6.38 | 6.38 | 6.31 | 0 | 0 | 0 |
22/03/2013 |
6.38
|
6,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
21/03/2013 |
6.38
|
18,200 | 6.31 | 6.38 | 6.23 | 0 | 0 | 0 |
20/03/2013 |
6.38
|
1,600 | 6.23 | 6.38 | 6.23 | 0 | 0 | 0 |
19/03/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
18/03/2013 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
15/03/2013 |
6.38
|
3,200 | 6.38 | 6.38 | 6.31 | 0 | 0 | 0 |
14/03/2013 |
6.46
|
2,000 | 6.38 | 6.46 | 6.23 | 0 | 0 | 0 |
13/03/2013 |
6.23
|
6,000 | 6.38 | 6.38 | 6.23 | 0 | 0 | 0 |
12/03/2013 |
6.38
|
2,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
11/03/2013 |
6.54
|
11,400 | 6.38 | 6.54 | 6.38 | 0 | 0 | 0 |
08/03/2013 |
6.38
|
3,100 | 6.31 | 6.38 | 6.23 | 0 | 0 | 0 |
07/03/2013 |
6.23
|
1,400 | 6.38 | 6.38 | 6.23 | 0 | 0 | 0 |
06/03/2013 |
6.38
|
16,400 | 6.15 | 6.38 | 6.15 | 0 | 0 | 0 |
05/03/2013 |
6.23
|
6,100 | 6.31 | 6.46 | 6.23 | 0 | 0 | 0 |
04/03/2013 |
6.46
|
17,700 | 6.31 | 6.46 | 6.23 | 0 | 0 | 0 |
01/03/2013 |
6.54
|
5,200 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
28/02/2013 |
6.62
|
13,300 | 6.54 | 6.69 | 6.46 | 0 | 0 | 0 |
27/02/2013 |
6.54
|
5,800 | 6.92 | 6.92 | 6.38 | 0 | 0 | 0 |
26/02/2013 |
6.46
|
8,500 | 6.54 | 6.54 | 6.31 | 0 | 0 | 0 |
25/02/2013 |
6.69
|
18,100 | 6.62 | 6.69 | 6.54 | 0 | 0 | 0 |
22/02/2013 |
6.46
|
35,000 | 6.85 | 6.85 | 6.31 | 0 | 0 | 0 |
21/02/2013 |
6.92
|
37,200 | 7.15 | 7.15 | 6.31 | 0 | 0 | 0 |
20/02/2013 |
6.92
|
18,600 | 7.00 | 7.08 | 6.92 | 0 | 0 | 0 |
19/02/2013 |
7.00
|
68,600 | 6.15 | 7.08 | 6.15 | 0 | 0 | 0 |
18/02/2013 |
6.46
|
2,000 | 6.31 | 6.46 | 6.31 | 0 | 0 | 0 |
08/02/2013 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
07/02/2013 |
6.31
|
500 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
06/02/2013 |
6.15
|
5,200 | 6.15 | 6.23 | 6.00 | 0 | 0 | 0 |
05/02/2013 |
5.92
|
6,900 | 6.00 | 6.00 | 5.92 | 0 | 0 | 0 |