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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/03/2013 |
5.50
|
5,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
06/03/2013 |
5.70
|
7,900 | 5.40 | 5.80 | 5.60 | 0 | 0 | 0 |
05/03/2013 |
5.40
|
13,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
04/03/2013 |
5.80
|
30,800 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
01/03/2013 |
6.10
|
2,800 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
28/02/2013 |
6.30
|
9,100 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
27/02/2013 |
6.10
|
5,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
26/02/2013 |
6
|
49,800 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
25/02/2013 |
6.70
|
9,700 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
22/02/2013 |
6.40
|
13,500 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
21/02/2013 |
6.20
|
82,600 | 6.80 | 7 | 6.20 | 0 | 8,800 | -0.1 |
20/02/2013 |
6.80
|
24,100 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
19/02/2013 |
6.70
|
61,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
18/02/2013 |
6.90
|
57,900 | 6.40 | 7 | 6.60 | 0 | 0 | 0 |
08/02/2013 |
6.40
|
27,300 | 6.20 | 6.50 | 6.40 | 0 | 0 | 0 |
07/02/2013 |
6.20
|
5,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
06/02/2013 |
6
|
18,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/02/2013 |
6
|
8,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
04/02/2013 |
6
|
4,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
01/02/2013 |
6
|
19,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
31/01/2013 |
6.20
|
27,600 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
30/01/2013 |
6.20
|
14,000 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
29/01/2013 |
6.30
|
41,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
28/01/2013 |
6.30
|
27,900 | 5.80 | 6.40 | 6 | 0 | 0 | 0 |
25/01/2013 |
5.80
|
20,700 | 6.10 | 6.40 | 5.80 | 0 | 200 | -0.0 |
24/01/2013 |
6.10
|
18,500 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
23/01/2013 |
5.80
|
31,700 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
22/01/2013 |
5.90
|
132,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
21/01/2013 |
6.30
|
108,300 | 7 | 7 | 6.30 | 0 | 0 | 0 |
18/01/2013 |
7
|
42,300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
17/01/2013 |
7.20
|
209,200 | 6.70 | 7.30 | 6.70 | 0 | 4,000 | -0.0 |
16/01/2013 |
6.70
|
162,100 | 6.10 | 6.70 | 6.10 | 0 | 4,000 | -0.0 |
15/01/2013 |
6.10
|
44,500 | 5.80 | 6.20 | 5.80 | 0 | 6,300 | -0.0 |
14/01/2013 |
5.80
|
34,900 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
11/01/2013 |
5.80
|
23,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
10/01/2013 |
5.90
|
3,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
09/01/2013 |
5.70
|
67,300 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
08/01/2013 |
6
|
96,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
07/01/2013 |
6
|
54,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
04/01/2013 |
6.30
|
50,900 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
03/01/2013 |
6
|
174,300 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
02/01/2013 |
5.80
|
131,400 | 5.60 | 5.80 | 5.60 | 0 | 16,000 | -0.1 |
28/12/2012 |
5.60
|
48,600 | 5.50 | 5.60 | 5.30 | 5,000 | 0 | 0.0 |
27/12/2012 |
5.50
|
38,700 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
26/12/2012 |
5.40
|
16,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
25/12/2012 |
5.40
|
160,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
24/12/2012 |
5.60
|
20,700 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
21/12/2012 |
5.50
|
11,900 | 5.50 | 5.60 | 5.50 | 4,500 | 100 | 0.0 |
20/12/2012 |
5.50
|
33,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
19/12/2012 |
5.40
|
127,800 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
18/12/2012 |
5.10
|
51,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
17/12/2012 |
5.20
|
23,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
14/12/2012 |
5.10
|
33,500 | 5.20 | 5.30 | 5 | 0 | 24,900 | -0.1 |
13/12/2012 |
5.20
|
64,200 | 5 | 5.20 | 5 | 0 | 28,200 | -0.1 |
12/12/2012 |
5
|
53,700 | 4.90 | 5.20 | 4.90 | 0 | 36,800 | -0.2 |
11/12/2012 |
4.90
|
37,000 | 5.10 | 5.10 | 4.90 | 0 | 30,200 | -0.1 |
10/12/2012 |
5.10
|
51,400 | 5 | 5.20 | 5.10 | 0 | 33,200 | -0.2 |
07/12/2012 |
5
|
400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
06/12/2012 |
5
|
4,200 | 5 | 5 | 5 | 0 | 0 | 0 |
05/12/2012 |
5
|
16,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
04/12/2012 |
5
|
5,400 | 5 | 5 | 5 | 0 | 0 | 0 |
03/12/2012 |
5
|
10,300 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
30/11/2012 |
5
|
1,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
29/11/2012 |
5
|
4,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
28/11/2012 |
4.90
|
5,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
27/11/2012 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
26/11/2012 |
5
|
1,900 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
23/11/2012 |
5.10
|
3,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
22/11/2012 |
5
|
4,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
21/11/2012 |
5.10
|
1,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
20/11/2012 |
5.30
|
3,700 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
19/11/2012 |
5.10
|
2,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
16/11/2012 |
5.40
|
5,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
15/11/2012 |
5.50
|
2,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
14/11/2012 |
5.60
|
100 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 |
13/11/2012 |
5.40
|
7,000 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
12/11/2012 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
09/11/2012 |
5
|
9,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
08/11/2012 |
5.10
|
400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
07/11/2012 |
5.10
|
100 | 4.80 | 5.10 | 5.10 | 0 | 0 | 0 |
06/11/2012 |
4.80
|
1,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/11/2012 |
5
|
5,600 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
02/11/2012 |
5.10
|
15,200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
01/11/2012 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
31/10/2012 |
5.40
|
6,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
30/10/2012 |
5.60
|
18,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
29/10/2012 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/10/2012 |
5.80
|
0 | 5.90 | 5.80 | 5.80 | 0 | 0 | 0 |
25/10/2012 |
5.90
|
16,900 | 6 | 6 | 5.60 | 0 | 0 | 0 |
24/10/2012 |
6
|
100 | 5.90 | 6 | 6 | 0 | 0 | 0 |
23/10/2012 |
5.90
|
1,100 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
22/10/2012 |
5.70
|
10,500 | 6 | 6 | 5.60 | 0 | 0 | 0 |
19/10/2012 |
6
|
2,800 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
18/10/2012 |
6.30
|
6,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
17/10/2012 |
6.20
|
3,300 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
16/10/2012 |
6.30
|
4,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
15/10/2012 |
6.20
|
1,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
12/10/2012 |
6.30
|
1,000 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
11/10/2012 |
6.40
|
1,700 | 6.10 | 6.50 | 6.40 | 0 | 0 | 0 |
10/10/2012 |
6.10
|
9,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |