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) |
0.22 | 3.06% | 26,379,400 | 626,768 | 4.7 |
7.03
7.47
7.41
|
2 tháng
(2024-09-23) |
-1.19 | -13.84% | 68,092,000 | 213,168 | 0.7 |
6.94
8.76
7.41
|
3 tháng
(2024-08-26) |
-1.99 | -21.17% | 89,907,200 | 557,168 | 3.9 |
6.94
9.40
7.41
|
6 tháng
(2024-05-27) |
-2.35 | -24.11% | 279,695,900 | 2,197,068 | 20.2 |
6.94
11.70
7.41
|
12 tháng
(2023-11-28) |
1.57 | 26.89% | 643,898,200 | 16,822,454 | 159.3 |
5.84
11.70
7.41
|
24 tháng
(2022-12-05) |
3.72 | 100.54% | 1,309,376,800 | 14,397,486 | 144.3 |
3.08
11.70
7.41
|
36 tháng
(2021-12-08) |
-1.40 | -15.92% | 1,983,825,000 | 11,895,047 | 109.5 |
2.37
11.70
7.41
|
60 tháng
(2019-12-19) |
5.08 | 218.41% | 3,694,801,000 | 6,007,937 | 70.9 |
2.16
11.70
7.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2013 |
6.04
|
15,640 | 5.94 | 6.34 | 6.00 | 0 | 0 | 0 |
10/04/2013 |
5.94
|
19,440 | 5.57 | 5.94 | 5.69 | 0 | 0 | 0 |
09/04/2013 |
5.57
|
520 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
08/04/2013 |
5.57
|
1,230 | 5.59 | 5.96 | 5.57 | 0 | 0 | 0 |
05/04/2013 |
5.59
|
180 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
04/04/2013 |
5.59
|
10 | 5.49 | 5.59 | 5.59 | 0 | 0 | 0 |
03/04/2013 |
5.49
|
500 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 |
02/04/2013 |
5.55
|
12,010 | 5.59 | 5.59 | 5.21 | 0 | 1,800 | -0.0 |
01/04/2013 |
5.59
|
160 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
29/03/2013 |
5.59
|
1,510 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
28/03/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
27/03/2013 |
5.59
|
920 | 5.63 | 5.69 | 5.25 | 0 | 850 | -0.0 |
26/03/2013 |
5.63
|
20 | 5.43 | 5.69 | 5.63 | 0 | 0 | 0 |
25/03/2013 |
5.43
|
27,710 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
22/03/2013 |
5.55
|
3,530 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
21/03/2013 |
5.55
|
21,050 | 5.51 | 5.55 | 5.39 | 0 | 0 | 0 |
20/03/2013 |
5.51
|
10,030 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
19/03/2013 |
5.39
|
20,220 | 5.51 | 5.78 | 5.39 | 0 | 0 | 0 |
18/03/2013 |
5.51
|
15,030 | 5.86 | 5.86 | 5.51 | 0 | 0 | 0 |
15/03/2013 |
5.86
|
9,580 | 5.92 | 5.92 | 5.59 | 0 | 0 | 0 |
14/03/2013 |
5.92
|
10,010 | 5.88 | 5.92 | 5.78 | 0 | 0 | 0 |
13/03/2013 |
5.88
|
20 | 5.61 | 5.92 | 5.88 | 0 | 0 | 0 |
12/03/2013 |
5.61
|
1,720 | 6.02 | 6.38 | 5.61 | 0 | 1,710 | -0.0 |
11/03/2013 |
6.02
|
37,920 | 6.08 | 6.14 | 6.02 | 0 | 0 | 0 |
08/03/2013 |
6.08
|
60 | 5.96 | 6.08 | 5.59 | 0 | 0 | 0 |
07/03/2013 |
5.96
|
17,510 | 5.67 | 5.98 | 5.88 | 0 | 0 | 0 |
06/03/2013 |
5.67
|
460 | 6.08 | 6.36 | 5.67 | 0 | 0 | 0 |
05/03/2013 |
6.08
|
10,030 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
04/03/2013 |
6.18
|
12,480 | 6.06 | 6.38 | 6.18 | 0 | 0 | 0 |
01/03/2013 |
6.06
|
770 | 6.50 | 6.50 | 6.06 | 270 | 270 | 0 |
28/02/2013 |
6.50
|
20 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
27/02/2013 |
6.10
|
4,730 | 5.76 | 6.10 | 5.37 | 0 | 0 | 0 |
26/02/2013 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
25/02/2013 |
5.76
|
820 | 5.94 | 6.28 | 5.55 | 0 | 0 | 0 |
22/02/2013 |
5.94
|
4,720 | 5.59 | 5.96 | 5.21 | 100 | 3,170 | -0.1 |
21/02/2013 |
5.59
|
50 | 5.96 | 5.98 | 5.59 | 0 | 0 | 0 |
20/02/2013 |
5.96
|
3,440 | 6.38 | 6.38 | 5.94 | 0 | 3,170 | -0.1 |
19/02/2013 |
6.38
|
60 | 6.56 | 6.56 | 6.18 | 0 | 0 | 0 |
18/02/2013 |
6.56
|
43,460 | 6.46 | 6.88 | 6.02 | 0 | 0 | 0 |
08/02/2013 |
6.46
|
3,120 | 6.38 | 6.46 | 6.14 | 0 | 0 | 0 |
07/02/2013 |
6.38
|
55,550 | 6.16 | 6.58 | 6.12 | 0 | 0 | 0 |
06/02/2013 |
6.16
|
22,010 | 6.26 | 6.26 | 5.84 | 0 | 2,000 | -0.1 |
05/02/2013 |
6.26
|
26,500 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 |
04/02/2013 |
6.36
|
11,110 | 6.14 | 6.38 | 5.72 | 0 | 0 | 0 |
01/02/2013 |
6.14
|
51,990 | 6.22 | 6.22 | 6.04 | 0 | 10 | -0.0 |
31/01/2013 |
6.22
|
23,700 | 6.36 | 6.78 | 5.92 | 0 | 0 | 0 |
30/01/2013 |
6.36
|
19,160 | 6.52 | 6.52 | 6.08 | 0 | 10 | -0.0 |
29/01/2013 |
6.52
|
20,000 | 6.54 | 6.54 | 6.52 | 0 | 0 | 0 |
28/01/2013 |
6.54
|
36,170 | 6.56 | 6.60 | 6.20 | 0 | 0 | 0 |
25/01/2013 |
6.56
|
440 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
24/01/2013 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/01/2013 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/01/2013 |
6.60
|
110 | 6.96 | 6.96 | 6.48 | 0 | 0 | 0 |
21/01/2013 |
6.96
|
29,400 | 6.72 | 7.18 | 6.26 | 0 | 0 | 0 |
18/01/2013 |
6.72
|
40 | 6.46 | 6.88 | 6.02 | 0 | 0 | 0 |
17/01/2013 |
6.46
|
10 | 6.94 | 6.94 | 6.46 | 0 | 0 | 0 |
16/01/2013 |
6.94
|
27,570 | 6.92 | 6.96 | 6.48 | 0 | 0 | 0 |
15/01/2013 |
6.92
|
6,020 | 6.78 | 6.92 | 6.86 | 0 | 0 | 0 |
14/01/2013 |
6.78
|
1,020 | 6.48 | 6.78 | 6.78 | 0 | 0 | 0 |
11/01/2013 |
6.48
|
30,010 | 6.38 | 6.70 | 6.48 | 0 | 0 | 0 |
10/01/2013 |
6.38
|
190 | 6.56 | 6.78 | 6.38 | 0 | 0 | 0 |
09/01/2013 |
6.56
|
9,900 | 6.90 | 7.24 | 6.56 | 500 | 300 | 0.0 |
08/01/2013 |
6.90
|
14,500 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
07/01/2013 |
7.00
|
26,130 | 6.74 | 7.06 | 6.98 | 0 | 0 | 0 |
04/01/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
03/01/2013 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
02/01/2013 |
6.74
|
210 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 |
28/12/2012 |
6.76
|
48,810 | 6.60 | 6.78 | 6.76 | 0 | 0 | 0 |
27/12/2012 |
6.60
|
690 | 6.62 | 6.62 | 6.30 | 0 | 0 | 0 |
26/12/2012 |
6.62
|
1,050 | 6.96 | 6.96 | 6.62 | 0 | 0 | 0 |
25/12/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
24/12/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
21/12/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
20/12/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
19/12/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
18/12/2012 |
6.96
|
38,570 | 6.78 | 6.96 | 6.44 | 0 | 0 | 0 |
17/12/2012 |
6.78
|
20 | 6.48 | 6.78 | 6.78 | 0 | 0 | 0 |
14/12/2012 |
6.48
|
80 | 6.82 | 6.82 | 6.48 | 0 | 0 | 0 |
13/12/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
12/12/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
11/12/2012 |
6.82
|
10 | 6.50 | 6.82 | 6.82 | 0 | 0 | 0 |
10/12/2012 |
6.50
|
440 | 6.54 | 6.54 | 6.22 | 0 | 0 | 0 |
07/12/2012 |
6.54
|
30 | 6.24 | 6.54 | 6.54 | 0 | 0 | 0 |
06/12/2012 |
6.24
|
160 | 6.24 | 6.24 | 5.94 | 0 | 0 | 0 |
05/12/2012 |
6.24
|
110 | 6.24 | 6.24 | 5.94 | 0 | 0 | 0 |
04/12/2012 |
6.24
|
36,530 | 6.26 | 6.26 | 6.24 | 0 | 0 | 0 |
03/12/2012 |
6.26
|
30 | 6.58 | 6.82 | 6.26 | 0 | 0 | 0 |
30/11/2012 |
6.58
|
20 | 6.28 | 6.58 | 6.58 | 0 | 0 | 0 |
29/11/2012 |
6.28
|
13,140 | 6.26 | 6.36 | 5.96 | 0 | 0 | 0 |
28/11/2012 |
6.26
|
80 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
27/11/2012 |
6.58
|
30 | 6.40 | 6.58 | 6.58 | 0 | 0 | 0 |
26/11/2012 |
6.40
|
50 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/11/2012 |
6.40
|
640 | 6.42 | 6.42 | 6.12 | 0 | 0 | 0 |
22/11/2012 |
6.42
|
1,550 | 6.42 | 6.74 | 6.42 | 0 | 0 | 0 |
21/11/2012 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
20/11/2012 |
6.42
|
1,660 | 6.24 | 6.50 | 6.24 | 0 | 0 | 0 |
19/11/2012 |
6.24
|
120 | 6.14 | 6.24 | 5.98 | 0 | 0 | 0 |
16/11/2012 |
6.14
|
740 | 6.46 | 6.46 | 6.14 | 0 | 0 | 0 |
15/11/2012 |
6.46
|
440 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
14/11/2012 |
6.58
|
27,120 | 6.64 | 6.92 | 6.58 | 0 | 0 | 0 |