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) |
-0.20 | -2.99% | 9,700 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-21) |
-0.60 | -8.45% | 207,200 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-25) |
-0.90 | -12.16% | 331,600 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-09-30) |
-1.30 | -16.67% | 567,931 | -10,500 | -0.1 |
6
10.50
6.50
|
36 tháng
(2021-10-05) |
-1.80 | -21.69% | 2,730,275 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
8.80
|
12,300 | 9 | 9 | 8.20 | 0 | 0 | 0 |
01/02/2013 |
9
|
23,700 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
31/01/2013 |
8.90
|
5,900 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
30/01/2013 |
8.90
|
168,400 | 8.10 | 8.90 | 7.80 | 0 | 0 | 0 |
29/01/2013 |
8.10
|
66,600 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
28/01/2013 |
8.20
|
65,200 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
25/01/2013 |
7.80
|
83,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
24/01/2013 |
7.80
|
66,000 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
23/01/2013 |
7.60
|
44,400 | 7.30 | 7.90 | 7.50 | 0 | 0 | 0 |
22/01/2013 |
7.30
|
95,900 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
21/01/2013 |
7.90
|
32,700 | 7.80 | 8.10 | 7.20 | 0 | 0 | 0 |
18/01/2013 |
7.80
|
31,300 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
17/01/2013 |
7.70
|
52,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
16/01/2013 |
8
|
13,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
15/01/2013 |
7.90
|
18,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
14/01/2013 |
7.80
|
55,600 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
11/01/2013 |
7.50
|
18,600 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
10/01/2013 |
7.50
|
26,600 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
09/01/2013 |
7.40
|
53,300 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
08/01/2013 |
7.70
|
8,100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
07/01/2013 |
7.80
|
20,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
04/01/2013 |
7.70
|
51,200 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
03/01/2013 |
7.50
|
52,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
02/01/2013 |
8
|
30,800 | 7.80 | 8.20 | 8 | 0 | 0 | 0 |
28/12/2012 |
7.80
|
60,600 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
27/12/2012 |
7.60
|
42,400 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
26/12/2012 |
7.80
|
52,200 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
25/12/2012 |
7.50
|
39,200 | 7.20 | 7.60 | 7.30 | 0 | 0 | 0 |
24/12/2012 |
7.20
|
40,300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
21/12/2012 |
6.90
|
9,600 | 7 | 7 | 6.60 | 0 | 0 | 0 |
20/12/2012 |
7
|
32,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
19/12/2012 |
7.20
|
27,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
18/12/2012 |
7.10
|
34,000 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
17/12/2012 |
7.30
|
11,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
14/12/2012 |
7.20
|
35,800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
13/12/2012 |
7.70
|
94,900 | 7.40 | 7.90 | 7.70 | 0 | 0 | 0 |
12/12/2012 |
7.40
|
48,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
11/12/2012 |
7
|
82,800 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
10/12/2012 |
6.60
|
68,600 | 6.20 | 6.60 | 6.30 | 0 | 0 | 0 |
07/12/2012 |
6.20
|
28,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
06/12/2012 |
6.20
|
39,300 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
05/12/2012 |
6.10
|
19,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
04/12/2012 |
6
|
9,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
03/12/2012 |
5.90
|
5,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
30/11/2012 |
5.90
|
11,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
29/11/2012 |
5.80
|
11,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
28/11/2012 |
5.80
|
13,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
27/11/2012 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
26/11/2012 |
5.90
|
13,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
23/11/2012 |
5.80
|
6,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
22/11/2012 |
6
|
4,100 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
21/11/2012 |
5.70
|
4,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
20/11/2012 |
5.90
|
9,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
19/11/2012 |
5.80
|
12,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
16/11/2012 |
5.90
|
11,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
15/11/2012 |
6
|
4,200 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 |
14/11/2012 |
6.20
|
7,500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
13/11/2012 |
6.10
|
6,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
12/11/2012 |
6.30
|
5,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
09/11/2012 |
6.20
|
6,600 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
08/11/2012 |
6.10
|
11,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
07/11/2012 |
6.10
|
10,800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
06/11/2012 |
6.10
|
8,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
05/11/2012 |
6.20
|
2,300 | 6 | 6.40 | 5.70 | 0 | 0 | 0 |
02/11/2012 |
6
|
91,200 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
01/11/2012 |
6.30
|
34,900 | 6 | 6.30 | 6.20 | 0 | 0 | 0 |
31/10/2012 |
6
|
20,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
30/10/2012 |
6.20
|
11,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
29/10/2012 |
6.20
|
76,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
26/10/2012 |
6.30
|
42,400 | 5.90 | 6.30 | 6.10 | 0 | 0 | 0 |
25/10/2012 |
5.90
|
13,900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
24/10/2012 |
6.30
|
55,100 | 6 | 6.50 | 5.80 | 0 | 8,200 | -0.0 |
23/10/2012 |
6
|
60,300 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
22/10/2012 |
6.20
|
19,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
19/10/2012 |
6.20
|
79,300 | 6.50 | 6.50 | 6.10 | 100 | 0 | 0.0 |
18/10/2012 |
6.50
|
15,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
17/10/2012 |
6.60
|
32,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
16/10/2012 |
6.80
|
43,800 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
15/10/2012 |
6.40
|
56,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
12/10/2012 |
6.50
|
43,800 | 6.70 | 6.70 | 6.40 | 2,500 | 0 | 0.0 |
11/10/2012 |
6.70
|
76,400 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
10/10/2012 |
6.60
|
71,700 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
09/10/2012 |
6.20
|
48,700 | 6.40 | 6.50 | 6.20 | 700 | 0 | 0.0 |
08/10/2012 |
6.40
|
53,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
05/10/2012 |
6.20
|
14,800 | 6 | 6.30 | 6 | 0 | 0 | 0 |
04/10/2012 |
6
|
141,100 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
03/10/2012 |
6.40
|
71,100 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
02/10/2012 |
6.30
|
14,500 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
01/10/2012 |
6.20
|
109,700 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
28/09/2012 |
6.50
|
21,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
27/09/2012 |
6.80
|
31,100 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
26/09/2012 |
7.10
|
2,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
25/09/2012 |
7
|
33,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
24/09/2012 |
7.10
|
9,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
21/09/2012 |
7.30
|
24,000 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
20/09/2012 |
7.20
|
26,400 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
19/09/2012 |
7.40
|
23,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
18/09/2012 |
7.40
|
34,200 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
17/09/2012 |
7.90
|
13,900 | 8 | 8.20 | 7.90 | 700 | 0 | 0.0 |
14/09/2012 |
8
|
35,700 | 7.60 | 8 | 7.50 | 400 | 0 | 0.0 |