Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
6.58
|
19,440 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
30/01/2013 |
6.58
|
21,180 | 6.31 | 6.58 | 6.22 | 3,500 | 0 | 0.0 |
29/01/2013 |
6.31
|
58,020 | 6.67 | 6.67 | 6.31 | 0 | 0 | 0 |
28/01/2013 |
6.67
|
59,600 | 6.67 | 6.76 | 6.67 | 0 | 3,040 | -0.0 |
25/01/2013 |
6.67
|
23,290 | 6.40 | 6.67 | 6.49 | 10 | 0 | 0.0 |
24/01/2013 |
6.40
|
43,260 | 6.67 | 6.67 | 6.40 | 1,000 | 0 | 0.0 |
23/01/2013 |
6.67
|
17,970 | 6.67 | 6.85 | 6.49 | 3,000 | 0 | 0.0 |
22/01/2013 |
6.67
|
53,780 | 6.85 | 6.94 | 6.58 | 0 | 0 | 0 |
21/01/2013 |
6.85
|
84,360 | 7.03 | 7.03 | 6.76 | 40 | 5,000 | -0.0 |
18/01/2013 |
7.03
|
77,490 | 7.12 | 7.12 | 6.85 | 0 | 0 | 0 |
17/01/2013 |
7.12
|
133,610 | 7.12 | 7.21 | 6.94 | 0 | 0 | 0 |
16/01/2013 |
7.12
|
212,110 | 7.12 | 7.30 | 6.94 | 0 | 0 | 0 |
15/01/2013 |
7.12
|
367,120 | 6.67 | 7.12 | 6.58 | 20,000 | 0 | 0.2 |
14/01/2013 |
6.67
|
77,000 | 6.58 | 6.67 | 6.40 | 0 | 0 | 0 |
11/01/2013 |
6.58
|
214,110 | 6.85 | 6.94 | 6.58 | 0 | 0 | 0 |
10/01/2013 |
6.85
|
387,590 | 6.85 | 6.85 | 6.58 | 0 | 0 | 0 |
09/01/2013 |
6.85
|
386,770 | 7.12 | 7.21 | 6.85 | 0 | 0 | 0 |
08/01/2013 |
7.12
|
242,200 | 7.21 | 7.21 | 7.03 | 0 | 0 | 0 |
07/01/2013 |
7.21
|
247,180 | 7.30 | 7.48 | 7.12 | 0 | 0 | 0 |
04/01/2013 |
7.30
|
393,280 | 7.03 | 7.30 | 6.94 | 0 | 0 | 0 |
03/01/2013 |
7.03
|
705,100 | 6.85 | 7.12 | 6.94 | 0 | 0 | 0 |
02/01/2013 |
6.85
|
11,040 | 6.58 | 6.85 | 6.85 | 0 | 0 | 0 |
28/12/2012 |
6.58
|
99,870 | 6.31 | 6.58 | 6.58 | 0 | 0 | 0 |
27/12/2012 |
6.31
|
361,570 | 6.04 | 6.31 | 5.95 | 0 | 0 | 0 |
26/12/2012 |
6.04
|
49,860 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
25/12/2012 |
6.04
|
83,290 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
24/12/2012 |
6.04
|
23,390 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 |
21/12/2012 |
6.04
|
14,710 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
20/12/2012 |
6.22
|
53,270 | 6.13 | 6.22 | 6.04 | 0 | 0 | 0 |
19/12/2012 |
6.13
|
142,540 | 5.95 | 6.13 | 5.95 | 0 | 0 | 0 |
18/12/2012 |
5.95
|
27,760 | 6.04 | 6.04 | 5.86 | 0 | 0 | 0 |
17/12/2012 |
6.04
|
34,310 | 6.04 | 6.13 | 5.86 | 0 | 0 | 0 |
14/12/2012 |
6.04
|
28,100 | 6.04 | 6.13 | 6.04 | 0 | 0 | 0 |
13/12/2012 |
6.04
|
16,670 | 6.13 | 6.22 | 6.04 | 0 | 0 | 0 |
12/12/2012 |
6.13
|
56,100 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 |
11/12/2012 |
6.04
|
30,310 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 |
10/12/2012 |
6.04
|
42,560 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 |
07/12/2012 |
6.13
|
16,110 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
06/12/2012 |
6.13
|
42,190 | 6.04 | 6.13 | 5.86 | 0 | 0 | 0 |
05/12/2012 |
6.04
|
49,070 | 5.95 | 6.04 | 5.86 | 0 | 0 | 0 |
04/12/2012 |
5.95
|
24,370 | 5.95 | 6.04 | 5.86 | 0 | 0 | 0 |
03/12/2012 |
5.95
|
20,340 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
30/11/2012 |
5.95
|
11,030 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
29/11/2012 |
5.95
|
11,130 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
28/11/2012 |
5.95
|
9,530 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
27/11/2012 |
6.04
|
24,860 | 6.04 | 6.13 | 5.95 | 0 | 0 | 0 |
26/11/2012 |
6.04
|
11,430 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
23/11/2012 |
6.22
|
13,630 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
22/11/2012 |
6.22
|
23,020 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
21/11/2012 |
6.22
|
27,830 | 6.13 | 6.22 | 6.13 | 0 | 0 | 0 |
20/11/2012 |
6.13
|
5,900 | 6.04 | 6.13 | 6.04 | 0 | 0 | 0 |
19/11/2012 |
6.04
|
6,340 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
16/11/2012 |
6.22
|
6,540 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
15/11/2012 |
6.22
|
240 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
14/11/2012 |
6.22
|
2,120 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
13/11/2012 |
6.31
|
2,310 | 6.22 | 6.31 | 6.31 | 0 | 0 | 0 |
12/11/2012 |
6.22
|
20,920 | 5.95 | 6.22 | 6.13 | 0 | 0 | 0 |
09/11/2012 |
5.95
|
3,730 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 |
08/11/2012 |
6.13
|
39,300 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
07/11/2012 |
6.22
|
10,410 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
06/11/2012 |
6.22
|
30,700 | 6.22 | 6.22 | 5.95 | 0 | 0 | 0 |
05/11/2012 |
6.22
|
43,870 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 |
02/11/2012 |
6.31
|
15,940 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
01/11/2012 |
6.31
|
15,120 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
31/10/2012 |
6.31
|
28,460 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
30/10/2012 |
6.31
|
24,230 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
29/10/2012 |
6.31
|
6,410 | 6.40 | 6.40 | 6.13 | 0 | 0 | 0 |
26/10/2012 |
6.40
|
110 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/10/2012 |
6.40
|
84,200 | 6.31 | 6.40 | 6.04 | 0 | 40,000 | -0.3 |
24/10/2012 |
6.31
|
6,200 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
23/10/2012 |
6.31
|
15,200 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
22/10/2012 |
6.31
|
210 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
19/10/2012 |
6.40
|
60,460 | 6.40 | 6.49 | 6.13 | 0 | 0 | 0 |
18/10/2012 |
6.40
|
1,500 | 6.40 | 6.49 | 6.40 | 0 | 0 | 0 |
17/10/2012 |
6.40
|
12,610 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
16/10/2012 |
6.40
|
46,170 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 |
15/10/2012 |
6.49
|
43,370 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
12/10/2012 |
6.58
|
7,330 | 6.58 | 6.67 | 6.31 | 0 | 0 | 0 |
11/10/2012 |
6.58
|
134,720 | 6.31 | 6.58 | 6.31 | 0 | 0 | 0 |
10/10/2012 |
6.31
|
102,420 | 6.31 | 6.40 | 6.13 | 0 | 0 | 0 |
09/10/2012 |
6.31
|
139,340 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
08/10/2012 |
6.31
|
15,510 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
05/10/2012 |
6.31
|
34,100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
04/10/2012 |
6.31
|
34,130 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 |
03/10/2012 |
6.31
|
79,620 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 |
02/10/2012 |
6.22
|
8,470 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 |
01/10/2012 |
6.31
|
18,150 | 6.40 | 6.49 | 6.13 | 0 | 0 | 0 |
28/09/2012 |
6.40
|
46,240 | 6.49 | 6.49 | 6.22 | 0 | 0 | 0 |
27/09/2012 |
6.49
|
14,830 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 |
26/09/2012 |
6.49
|
90,950 | 6.40 | 6.49 | 6.31 | 0 | 160 | -0.0 |
25/09/2012 |
6.40
|
137,720 | 6.31 | 6.40 | 6.04 | 0 | 0 | 0 |
24/09/2012 |
6.31
|
388,010 | 6.22 | 6.31 | 5.95 | 0 | 0 | 0 |
21/09/2012 |
6.22
|
31,700 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
20/09/2012 |
6.22
|
39,040 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 |
19/09/2012 |
6.31
|
49,520 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 |
18/09/2012 |
6.31
|
8,840 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
17/09/2012 |
6.58
|
16,150 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
14/09/2012 |
6.58
|
139,790 | 6.40 | 6.58 | 6.13 | 0 | 0 | 0 |
13/09/2012 |
6.40
|
56,110 | 6.40 | 6.40 | 6.13 | 0 | 0 | 0 |
12/09/2012 |
6.40
|
27,740 | 6.67 | 6.67 | 6.40 | 0 | 0 | 0 |