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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
7.76
|
100 | 7.31 | 7.76 | 7.76 | 0 | 0 | 0 |
31/01/2013 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
30/01/2013 |
7.31
|
0 | 7.20 | 7.31 | 7.31 | 0 | 0 | 0 |
29/01/2013 |
7.20
|
6,000 | 7.76 | 7.76 | 7.20 | 0 | 0 | 0 |
28/01/2013 |
7.76
|
100 | 7.40 | 7.76 | 7.76 | 0 | 0 | 0 |
25/01/2013 |
7.40
|
3,000 | 7.23 | 7.40 | 7.34 | 1,500 | 0 | 0.0 |
24/01/2013 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
23/01/2013 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
22/01/2013 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
21/01/2013 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
18/01/2013 |
7.23
|
2,700 | 7.48 | 7.48 | 7.23 | 2,500 | 0 | 0.1 |
17/01/2013 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
16/01/2013 |
7.48
|
3,000 | 7.37 | 7.48 | 7.43 | 1,000 | 0 | 0.0 |
15/01/2013 |
7.37
|
3,600 | 7.37 | 7.43 | 7.37 | 2,100 | 0 | 0.1 |
14/01/2013 |
7.37
|
2,100 | 7.59 | 7.59 | 7.37 | 2,100 | 0 | 0.1 |
11/01/2013 |
7.59
|
1,100 | 7.59 | 7.62 | 7.59 | 0 | 0 | 0 |
10/01/2013 |
7.59
|
600 | 7.34 | 7.59 | 7.23 | 500 | 0 | 0.0 |
09/01/2013 |
7.34
|
2,500 | 7.34 | 7.34 | 7.34 | 2,300 | 0 | 0.1 |
08/01/2013 |
7.34
|
2,100 | 7.34 | 7.48 | 7.34 | 0 | 0 | 0 |
07/01/2013 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
04/01/2013 |
7.34
|
5,700 | 7.20 | 7.34 | 7.18 | 5,500 | 0 | 0.1 |
03/01/2013 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/01/2013 |
7.20
|
100 | 7.12 | 7.20 | 7.20 | 0 | 0 | 0 |
28/12/2012 |
7.12
|
10,500 | 7.09 | 7.12 | 7.04 | 10,300 | 0 | 0.3 |
27/12/2012 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
26/12/2012 |
7.09
|
500 | 7.07 | 7.09 | 7.09 | 0 | 0 | 0 |
25/12/2012 |
7.07
|
500 | 7.31 | 7.31 | 7.07 | 0 | 0 | 0 |
24/12/2012 |
7.31
|
600 | 7.20 | 7.31 | 6.95 | 500 | 0 | 0.0 |
21/12/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/12/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
19/12/2012 |
7.20
|
3,700 | 7.48 | 7.48 | 7.20 | 0 | 0 | 0 |
18/12/2012 |
7.48
|
1,100 | 7.48 | 7.48 | 7.09 | 0 | 0 | 0 |
17/12/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
14/12/2012 |
7.48
|
2,000 | 7.48 | 7.48 | 6.98 | 500 | 0 | 0.0 |
13/12/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
12/12/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
11/12/2012 |
7.48
|
300 | 7.51 | 7.51 | 7.01 | 100 | 0 | 0.0 |
10/12/2012 |
7.51
|
2,100 | 7.37 | 7.51 | 6.93 | 300 | 0 | 0.0 |
07/12/2012 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
06/12/2012 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
05/12/2012 |
7.37
|
100 | 7.34 | 7.37 | 7.37 | 0 | 0 | 0 |
04/12/2012 |
7.34
|
600 | 7.34 | 7.34 | 6.93 | 200 | 0 | 0.0 |
03/12/2012 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
30/11/2012 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
29/11/2012 |
7.34
|
100 | 7.31 | 7.34 | 7.34 | 0 | 0 | 0 |
28/11/2012 |
7.31
|
100 | 7.07 | 7.31 | 7.31 | 0 | 0 | 0 |
27/11/2012 |
7.07
|
1,000 | 7.34 | 7.34 | 7.07 | 0 | 0 | 0 |
26/11/2012 |
7.34
|
500 | 7.20 | 7.34 | 6.93 | 300 | 0 | 0.0 |
23/11/2012 |
7.20
|
600 | 7.07 | 7.20 | 6.95 | 200 | 0 | 0.0 |
22/11/2012 |
7.07
|
200 | 6.95 | 7.20 | 7.07 | 0 | 0 | 0 |
21/11/2012 |
6.95
|
700 | 7.34 | 7.48 | 6.93 | 400 | 0 | 0.0 |
20/11/2012 |
7.34
|
1,400 | 7.34 | 7.34 | 6.93 | 0 | 0 | 0 |
19/11/2012 |
7.34
|
200 | 7.18 | 7.34 | 6.79 | 100 | 0 | 0.0 |
16/11/2012 |
7.18
|
400 | 7.12 | 7.18 | 7.07 | 0 | 0 | 0 |
15/11/2012 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
14/11/2012 |
7.12
|
900 | 7.01 | 7.20 | 6.79 | 500 | 0 | 0.0 |
13/11/2012 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
12/11/2012 |
7.01
|
100 | 6.79 | 7.01 | 7.01 | 0 | 0 | 0 |
09/11/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
08/11/2012 |
6.79
|
900 | 7.07 | 7.07 | 6.73 | 500 | 0 | 0.0 |
07/11/2012 |
7.07
|
100 | 6.87 | 7.07 | 7.07 | 0 | 0 | 0 |
06/11/2012 |
6.87
|
100 | 6.84 | 6.87 | 6.87 | 0 | 0 | 0 |
05/11/2012 |
6.84
|
2,000 | 6.73 | 6.84 | 6.73 | 500 | 0 | 0.0 |
02/11/2012 |
6.73
|
200 | 6.82 | 6.82 | 6.73 | 200 | 0 | 0.0 |
01/11/2012 |
6.82
|
300 | 6.79 | 6.82 | 6.76 | 0 | 0 | 0 |
31/10/2012 |
6.79
|
1,300 | 6.76 | 6.79 | 6.73 | 500 | 0 | 0.0 |
30/10/2012 |
6.76
|
500 | 6.73 | 6.76 | 6.73 | 400 | 0 | 0.0 |
29/10/2012 |
6.73
|
1,500 | 6.93 | 6.93 | 6.73 | 1,000 | 0 | 0.0 |
26/10/2012 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
25/10/2012 |
6.93
|
600 | 6.71 | 6.93 | 6.65 | 400 | 0 | 0.0 |
24/10/2012 |
6.71
|
1,000 | 6.93 | 6.93 | 6.71 | 1,000 | 0 | 0.0 |
23/10/2012 |
6.93
|
100 | 6.90 | 6.93 | 6.93 | 0 | 0 | 0 |
22/10/2012 |
6.90
|
100 | 6.71 | 6.90 | 6.90 | 0 | 0 | 0 |
19/10/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
18/10/2012 |
6.71
|
1,400 | 6.71 | 6.73 | 6.71 | 700 | 0 | 0.0 |
17/10/2012 |
6.71
|
300 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
16/10/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
15/10/2012 |
6.71
|
200 | 7.09 | 7.09 | 6.71 | 0 | 0 | 0 |
12/10/2012 |
7.09
|
2,400 | 6.65 | 7.09 | 6.65 | 0 | 0 | 0 |
11/10/2012 |
6.65
|
2,000 | 6.65 | 6.65 | 6.65 | 2,000 | 0 | 0.0 |
10/10/2012 |
6.65
|
1,000 | 6.65 | 6.65 | 6.65 | 1,000 | 0 | 0.0 |
09/10/2012 |
6.65
|
4,900 | 6.65 | 6.65 | 6.65 | 4,900 | 0 | 0.1 |
08/10/2012 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
05/10/2012 |
6.65
|
400 | 6.65 | 6.65 | 6.65 | 400 | 0 | 0.0 |
04/10/2012 |
6.65
|
1,700 | 6.65 | 6.65 | 6.65 | 1,700 | 0 | 0.0 |
03/10/2012 |
6.65
|
600 | 6.71 | 6.71 | 6.65 | 600 | 300 | 0.0 |
02/10/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
01/10/2012 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
28/09/2012 |
6.71
|
100 | 6.65 | 6.71 | 6.71 | 0 | 0 | 0 |
27/09/2012 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 100 | 0 | 0.0 |
26/09/2012 |
6.65
|
2,500 | 6.65 | 6.65 | 6.65 | 2,500 | 0 | 0.1 |
25/09/2012 |
6.65
|
300 | 6.76 | 6.76 | 6.65 | 300 | 0 | 0.0 |
24/09/2012 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
21/09/2012 |
6.76
|
500 | 6.71 | 6.76 | 6.65 | 400 | 0 | 0.0 |
20/09/2012 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
19/09/2012 |
6.71
|
7,100 | 6.65 | 6.76 | 6.65 | 7,000 | 0 | 0.2 |
18/09/2012 |
6.65
|
1,000 | 6.93 | 6.93 | 6.65 | 1,000 | 0 | 0.0 |
17/09/2012 |
6.93
|
500 | 6.65 | 6.93 | 6.93 | 0 | 0 | 0 |
14/09/2012 |
6.65
|
2,500 | 6.62 | 6.84 | 6.65 | 2,400 | 0 | 0.1 |
13/09/2012 |
6.62
|
300 | 6.62 | 6.71 | 6.62 | 200 | 0 | 0.0 |