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) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
31/01/2013 |
7.14
|
700 | 6.51 | 7.14 | 6.58 | 0 | 0 | 0 |
30/01/2013 |
6.51
|
6,000 | 6.43 | 6.51 | 5.95 | 200 | 0 | 0.0 |
29/01/2013 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
28/01/2013 |
6.43
|
9,200 | 6.32 | 6.51 | 6.29 | 3,700 | 0 | 0.1 |
25/01/2013 |
6.32
|
700 | 6.36 | 6.55 | 6.32 | 100 | 0 | 0.0 |
24/01/2013 |
6.36
|
800 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
23/01/2013 |
6.36
|
300 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 |
22/01/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
21/01/2013 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
18/01/2013 |
6.47
|
5,300 | 6.47 | 6.47 | 6.29 | 4,900 | 0 | 0.1 |
17/01/2013 |
6.47
|
5,100 | 6.62 | 6.62 | 6.29 | 3,700 | 0 | 0.1 |
16/01/2013 |
6.62
|
4,400 | 6.62 | 6.62 | 6.29 | 1,000 | 0 | 0.0 |
15/01/2013 |
6.62
|
200 | 6.40 | 6.62 | 6.62 | 200 | 0 | 0.0 |
14/01/2013 |
6.40
|
10,000 | 6.32 | 6.40 | 6.25 | 3,700 | 0 | 0.1 |
11/01/2013 |
6.32
|
3,200 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
10/01/2013 |
6.51
|
200 | 6.51 | 6.69 | 6.51 | 100 | 0 | 0.0 |
09/01/2013 |
6.51
|
4,200 | 6.43 | 6.51 | 6.43 | 4,200 | 0 | 0.1 |
08/01/2013 |
6.43
|
11,800 | 6.92 | 6.92 | 6.43 | 6,000 | 0 | 0.1 |
07/01/2013 |
6.92
|
100 | 7.44 | 7.44 | 6.92 | 0 | 0 | 0 |
04/01/2013 |
7.44
|
4,600 | 7.07 | 7.44 | 6.58 | 3,400 | 0 | 0.1 |
03/01/2013 |
7.07
|
3,200 | 6.62 | 7.07 | 6.32 | 100 | 0 | 0.0 |
02/01/2013 |
6.62
|
5,600 | 6.58 | 6.62 | 6.32 | 5,600 | 0 | 0.1 |
28/12/2012 |
6.58
|
500 | 6.62 | 6.62 | 6.58 | 500 | 0 | 0.0 |
27/12/2012 |
6.62
|
600 | 6.66 | 7.10 | 6.36 | 400 | 0 | 0.0 |
26/12/2012 |
6.66
|
200 | 6.32 | 6.66 | 6.62 | 200 | 0 | 0.0 |
25/12/2012 |
6.32
|
3,500 | 6.69 | 6.69 | 6.32 | 0 | 0 | 0 |
24/12/2012 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
21/12/2012 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
20/12/2012 |
6.69
|
1,300 | 7.18 | 7.18 | 6.69 | 0 | 0 | 0 |
19/12/2012 |
7.18
|
100 | 6.77 | 7.18 | 7.18 | 100 | 0 | 0.0 |
18/12/2012 |
6.77
|
400 | 6.55 | 6.77 | 6.14 | 100 | 0 | 0.0 |
17/12/2012 |
6.55
|
200 | 6.55 | 6.99 | 6.55 | 0 | 0 | 0 |
14/12/2012 |
6.55
|
500 | 6.55 | 6.55 | 6.14 | 300 | 0 | 0.0 |
13/12/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
12/12/2012 |
6.55
|
3,400 | 6.36 | 6.55 | 6.55 | 1,400 | 0 | 0.0 |
11/12/2012 |
6.36
|
900 | 6.66 | 6.66 | 6.36 | 600 | 0 | 0.0 |
10/12/2012 |
6.66
|
300 | 6.88 | 6.88 | 6.43 | 200 | 0 | 0.0 |
07/12/2012 |
6.88
|
400 | 6.95 | 6.95 | 6.47 | 300 | 0 | 0.0 |
06/12/2012 |
6.95
|
100 | 7.44 | 7.44 | 6.95 | 0 | 0 | 0 |
05/12/2012 |
7.44
|
7,600 | 7.03 | 7.44 | 6.58 | 6,000 | 0 | 0.1 |
04/12/2012 |
7.03
|
1,500 | 6.58 | 7.03 | 6.66 | 1,500 | 0 | 0.0 |
03/12/2012 |
6.58
|
4,300 | 6.32 | 6.58 | 6.51 | 2,400 | 0 | 0.0 |
30/11/2012 |
6.32
|
1,900 | 6.51 | 6.51 | 6.32 | 1,900 | 0 | 0.0 |
29/11/2012 |
6.51
|
0 | 6.55 | 6.51 | 6.51 | 0 | 0 | 0 |
28/11/2012 |
6.55
|
17,700 | 6.51 | 6.55 | 6.51 | 17,700 | 0 | 0.3 |
27/11/2012 |
6.51
|
6,200 | 6.10 | 6.51 | 6.51 | 0 | 0 | 0 |
26/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/11/2012 |
6.10
|
100 | 5.99 | 6.10 | 6.10 | 0 | 0 | 0 |
22/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
21/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
20/11/2012 |
5.99
|
300 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
19/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
16/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
15/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
14/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
09/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/11/2012 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/11/2012 |
6.10
|
200 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 |
05/11/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
02/11/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
01/11/2012 |
6.55
|
100 | 6.14 | 6.55 | 6.55 | 0 | 0 | 0 |
31/10/2012 |
6.14
|
200 | 5.76 | 6.14 | 6.14 | 0 | 0 | 0 |
30/10/2012 |
5.76
|
500 | 5.39 | 5.76 | 5.76 | 0 | 0 | 0 |
29/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
26/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
25/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
24/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
23/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
22/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
19/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
18/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
17/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
16/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
15/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
12/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
11/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
10/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
09/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
08/10/2012 |
5.39
|
300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
05/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
04/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
03/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
02/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
01/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
28/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
27/09/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
26/09/2012 |
5.39
|
200 | 5.58 | 5.58 | 5.39 | 0 | 0 | 0 |
25/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
24/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
21/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
20/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
19/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
18/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
17/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
14/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
13/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |