Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 1.45% | 832,100 | -3,900 | -0.0 |
6.47
7.73
7
|
2 tháng
(2024-09-23) |
0.01 | 0.14% | 1,232,900 | 10,300 | 0.1 |
6.47
7.73
7
|
3 tháng
(2024-08-26) |
-0.54 | -7.16% | 1,710,600 | 11,800 | 0.1 |
6.47
7.73
7
|
6 tháng
(2024-05-27) |
-3.35 | -32.37% | 3,023,800 | -1,300 | -0.1 |
6.47
14.65
7
|
12 tháng
(2023-11-28) |
-9.35 | -57.19% | 3,894,100 | -36,400 | -0.5 |
6.47
16.35
7
|
24 tháng
(2022-12-05) |
-3.30 | -32.04% | 9,481,000 | -136,944 | -2.7 |
6.47
25.70
7
|
36 tháng
(2021-12-08) |
-8.99 | -56.21% | 18,340,900 | -5,375 | 0.6 |
6.47
25.75
7
|
60 tháng
(2019-12-19) |
2.51 | 55.82% | 29,822,470 | 21,435 | 1.0 |
4.10
25.75
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2013 |
2.81
|
40 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
04/09/2013 |
2.92
|
320 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
03/09/2013 |
3.03
|
160 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
30/08/2013 |
2.98
|
120 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
29/08/2013 |
3.14
|
510 | 2.98 | 3.14 | 2.92 | 0 | 0 | 0 |
28/08/2013 |
2.98
|
20 | 2.86 | 2.98 | 2.98 | 0 | 0 | 0 |
27/08/2013 |
2.86
|
710 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
26/08/2013 |
3.03
|
10 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
23/08/2013 |
3.20
|
20 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
22/08/2013 |
3.20
|
50 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/08/2013 |
3.20
|
10 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 |
20/08/2013 |
3.14
|
70 | 2.98 | 3.14 | 2.81 | 0 | 0 | 0 |
19/08/2013 |
2.98
|
20 | 2.81 | 2.98 | 2.64 | 0 | 0 | 0 |
16/08/2013 |
2.81
|
30 | 2.98 | 2.98 | 2.81 | 0 | 0 | 0 |
15/08/2013 |
2.98
|
30 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
14/08/2013 |
3.14
|
110 | 3.03 | 3.14 | 2.86 | 0 | 0 | 0 |
13/08/2013 |
3.03
|
40 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
12/08/2013 |
3.20
|
330 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
09/08/2013 |
3.20
|
540 | 3.20 | 3.37 | 3.09 | 400 | 0 | 0.0 |
08/08/2013 |
3.20
|
110 | 3.26 | 3.26 | 3.03 | 0 | 0 | 0 |
07/08/2013 |
3.26
|
400 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
06/08/2013 |
3.37
|
120 | 3.37 | 3.43 | 3.14 | 0 | 0 | 0 |
05/08/2013 |
3.37
|
20 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 |
02/08/2013 |
3.31
|
2,020 | 3.31 | 3.31 | 3.09 | 0 | 940 | -0.0 |
01/08/2013 |
3.31
|
30 | 3.43 | 3.43 | 3.20 | 0 | 20 | -0.0 |
31/07/2013 |
3.43
|
20 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 |
30/07/2013 |
3.43
|
10,020 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
29/07/2013 |
3.31
|
10,120 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
26/07/2013 |
3.31
|
20 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
25/07/2013 |
3.37
|
110 | 3.31 | 3.37 | 3.09 | 0 | 0 | 0 |
24/07/2013 |
3.31
|
20 | 3.26 | 3.31 | 3.03 | 0 | 0 | 0 |
23/07/2013 |
3.26
|
340 | 3.20 | 3.26 | 3.03 | 0 | 0 | 0 |
22/07/2013 |
3.20
|
140 | 3.09 | 3.20 | 2.98 | 0 | 0 | 0 |
19/07/2013 |
3.09
|
220 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
18/07/2013 |
3.09
|
210 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
17/07/2013 |
3.09
|
170 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
16/07/2013 |
3.14
|
330 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
15/07/2013 |
3.14
|
630 | 2.98 | 3.14 | 2.86 | 0 | 0 | 0 |
12/07/2013 |
2.98
|
10 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
11/07/2013 |
3.14
|
20 | 2.98 | 3.14 | 2.81 | 0 | 0 | 0 |
10/07/2013 |
2.98
|
40 | 2.81 | 2.98 | 2.70 | 0 | 0 | 0 |
09/07/2013 |
2.81
|
20 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 |
08/07/2013 |
2.92
|
30 | 2.75 | 2.92 | 2.58 | 0 | 0 | 0 |
05/07/2013 |
2.75
|
10 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
04/07/2013 |
2.86
|
10 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
03/07/2013 |
2.98
|
10 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
02/07/2013 |
3.09
|
100 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
01/07/2013 |
3.31
|
60 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
28/06/2013 |
3.37
|
160 | 3.20 | 3.37 | 3.09 | 0 | 0 | 0 |
27/06/2013 |
3.20
|
1,040 | 3.03 | 3.20 | 2.86 | 0 | 800 | -0.0 |
26/06/2013 |
3.03
|
110 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
25/06/2013 |
3.20
|
1,540 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
24/06/2013 |
3.37
|
1,690 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
21/06/2013 |
3.37
|
410 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
20/06/2013 |
3.37
|
1,510 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
19/06/2013 |
3.37
|
110 | 3.31 | 3.37 | 3.14 | 0 | 0 | 0 |
18/06/2013 |
3.31
|
1,060 | 3.31 | 3.31 | 3.14 | 800 | 0 | 0.0 |
17/06/2013 |
3.31
|
210 | 3.14 | 3.31 | 3.03 | 0 | 0 | 0 |
14/06/2013 |
3.14
|
120 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
13/06/2013 |
3.26
|
220 | 3.26 | 3.26 | 3.09 | 0 | 0 | 0 |
12/06/2013 |
3.26
|
110 | 3.26 | 3.26 | 3.09 | 0 | 0 | 0 |
11/06/2013 |
3.26
|
1,310 | 3.09 | 3.26 | 3.09 | 0 | 0 | 0 |
10/06/2013 |
3.09
|
40 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
07/06/2013 |
3.20
|
550 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 |
06/06/2013 |
3.31
|
40 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
05/06/2013 |
3.31
|
5,160 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
04/06/2013 |
3.31
|
640 | 3.31 | 3.31 | 3.14 | 0 | 140 | -0.0 |
03/06/2013 |
3.31
|
170 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 |
31/05/2013 |
3.31
|
1,020 | 3.14 | 3.31 | 2.98 | 0 | 690 | -0.0 |
30/05/2013 |
3.14
|
2,330 | 3.14 | 3.26 | 2.98 | 0 | 1,000 | -0.0 |
29/05/2013 |
3.14
|
70 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
28/05/2013 |
3.37
|
120 | 3.20 | 3.37 | 3.03 | 0 | 0 | 0 |
27/05/2013 |
3.20
|
300 | 3.03 | 3.20 | 2.86 | 0 | 0 | 0 |
24/05/2013 |
3.03
|
980 | 2.92 | 3.03 | 2.75 | 0 | 0 | 0 |
23/05/2013 |
2.92
|
1,990 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
22/05/2013 |
2.98
|
730 | 2.81 | 2.98 | 2.75 | 0 | 0 | 0 |
21/05/2013 |
2.81
|
5,160 | 2.98 | 3.14 | 2.81 | 0 | 0 | 0 |
20/05/2013 |
2.98
|
10 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
17/05/2013 |
3.09
|
1,500 | 3.14 | 3.14 | 3.03 | 1,240 | 0 | 0.0 |
16/05/2013 |
3.14
|
590 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 |
15/05/2013 |
3.03
|
470 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
14/05/2013 |
2.92
|
2,260 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
13/05/2013 |
3.09
|
1,110 | 3.26 | 3.26 | 3.09 | 0 | 0 | 0 |
10/05/2013 |
3.26
|
30 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 |
09/05/2013 |
3.43
|
200 | 3.31 | 3.43 | 3.43 | 0 | 0 | 0 |
08/05/2013 |
3.31
|
500 | 3.26 | 3.31 | 3.31 | 0 | 0 | 0 |
07/05/2013 |
3.26
|
4,050 | 3.26 | 3.26 | 3.09 | 0 | 0 | 0 |
06/05/2013 |
3.26
|
700 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
03/05/2013 |
3.26
|
470 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 |
02/05/2013 |
3.48
|
100 | 3.37 | 3.48 | 3.48 | 0 | 0 | 0 |
26/04/2013 |
3.37
|
670 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
25/04/2013 |
3.59
|
510 | 3.54 | 3.59 | 3.31 | 0 | 0 | 0 |
24/04/2013 |
3.54
|
760 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
23/04/2013 |
3.54
|
320 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
22/04/2013 |
3.54
|
4,170 | 3.76 | 3.76 | 3.54 | 0 | 0 | 0 |
18/04/2013 |
3.76
|
250 | 3.54 | 3.76 | 3.31 | 0 | 0 | 0 |
17/04/2013 |
3.54
|
3,610 | 3.31 | 3.54 | 3.09 | 0 | 0 | 0 |
16/04/2013 |
3.31
|
280 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
15/04/2013 |
3.48
|
4,920 | 3.59 | 3.71 | 3.48 | 0 | 0 | 0 |
12/04/2013 |
3.59
|
25,400 | 3.37 | 3.59 | 3.54 | 0 | 0 | 0 |