Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.31 | -4.42% | 834,700 | -4,400 | -0.0 |
6.47
7.73
6.71
|
2 tháng
(2024-09-16) |
-0.52 | -7.19% | 1,210,900 | 9,900 | 0.1 |
6.47
7.73
6.71
|
3 tháng
(2024-08-15) |
-0.48 | -6.68% | 1,916,700 | 8,900 | 0.1 |
6.47
7.77
6.71
|
6 tháng
(2024-05-17) |
-4.24 | -38.72% | 2,957,200 | -3,025 | -0.1 |
6.47
14.65
6.71
|
12 tháng
(2023-11-20) |
-9.64 | -58.96% | 3,799,100 | -38,225 | -0.5 |
6.47
16.35
6.71
|
24 tháng
(2022-11-24) |
-1.29 | -16.12% | 9,488,000 | -129,569 | -2.7 |
6.47
25.70
6.71
|
36 tháng
(2021-11-29) |
-9.83 | -59.42% | 18,376,200 | -400 | 0.7 |
6.47
25.75
6.71
|
60 tháng
(2019-12-10) |
2.70 | 67.14% | 29,731,390 | 19,660 | 1.0 |
4.01
25.75
6.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2013 |
3.37
|
10 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
02/04/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
01/04/2013 |
3.54
|
250 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 |
29/03/2013 |
3.48
|
820 | 3.37 | 3.48 | 3.20 | 0 | 0 | 0 |
28/03/2013 |
3.37
|
410 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
27/03/2013 |
3.37
|
600 | 3.31 | 3.37 | 3.20 | 0 | 0 | 0 |
26/03/2013 |
3.31
|
500 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
25/03/2013 |
3.43
|
510 | 3.37 | 3.43 | 3.20 | 0 | 0 | 0 |
22/03/2013 |
3.37
|
560 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
21/03/2013 |
3.37
|
270 | 3.20 | 3.37 | 3.03 | 0 | 0 | 0 |
20/03/2013 |
3.20
|
110 | 3.14 | 3.20 | 2.98 | 0 | 0 | 0 |
19/03/2013 |
3.14
|
1,110 | 2.98 | 3.14 | 2.86 | 0 | 0 | 0 |
18/03/2013 |
2.98
|
810 | 2.92 | 2.98 | 2.81 | 0 | 0 | 0 |
15/03/2013 |
2.92
|
2,140 | 2.92 | 2.98 | 2.81 | 0 | 0 | 0 |
14/03/2013 |
2.92
|
120 | 2.86 | 2.98 | 2.75 | 0 | 0 | 0 |
13/03/2013 |
2.86
|
1,050 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
12/03/2013 |
3.03
|
380 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
11/03/2013 |
3.03
|
210 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
08/03/2013 |
3.03
|
1,710 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
07/03/2013 |
3.03
|
14,710 | 2.98 | 3.03 | 2.86 | 0 | 0 | 0 |
06/03/2013 |
2.98
|
1,400 | 2.86 | 2.98 | 2.92 | 0 | 0 | 0 |
05/03/2013 |
2.86
|
9,310 | 2.92 | 2.92 | 2.75 | 0 | 7,360 | -0.0 |
04/03/2013 |
2.92
|
2,610 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
01/03/2013 |
2.98
|
1,630 | 2.86 | 2.98 | 2.70 | 0 | 0 | 0 |
28/02/2013 |
2.86
|
3,530 | 3.03 | 3.03 | 2.86 | 0 | 3,490 | -0.0 |
27/02/2013 |
3.03
|
1,100 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
26/02/2013 |
3.20
|
4,200 | 3.43 | 3.43 | 3.20 | 0 | 4,000 | -0.0 |
25/02/2013 |
3.43
|
2,010 | 3.37 | 3.43 | 3.20 | 0 | 0 | 0 |
22/02/2013 |
3.37
|
2,500 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
21/02/2013 |
3.59
|
17,800 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
20/02/2013 |
3.65
|
1,250 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
19/02/2013 |
3.65
|
7,150 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
18/02/2013 |
3.65
|
330 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
08/02/2013 |
3.65
|
1,200 | 3.59 | 3.65 | 3.59 | 1,200 | 0 | 0.0 |
07/02/2013 |
3.59
|
6,470 | 3.48 | 3.59 | 3.31 | 0 | 1,310 | -0.0 |
06/02/2013 |
3.48
|
5,070 | 3.26 | 3.48 | 3.20 | 0 | 0 | 0 |
05/02/2013 |
3.26
|
50 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 |
04/02/2013 |
3.48
|
910 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 |
01/02/2013 |
3.48
|
2,090 | 3.48 | 3.54 | 3.37 | 1,990 | 0 | 0.0 |
31/01/2013 |
3.48
|
960 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
30/01/2013 |
3.59
|
1,570 | 3.37 | 3.59 | 3.14 | 60 | 0 | 0.0 |
29/01/2013 |
3.37
|
1,530 | 3.26 | 3.37 | 3.09 | 0 | 1,460 | -0.0 |
28/01/2013 |
3.26
|
1,510 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
25/01/2013 |
3.31
|
1,540 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
24/01/2013 |
3.31
|
10 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
23/01/2013 |
3.54
|
130 | 3.37 | 3.54 | 3.20 | 0 | 0 | 0 |
22/01/2013 |
3.37
|
4,960 | 3.20 | 3.37 | 3.09 | 0 | 0 | 0 |
21/01/2013 |
3.20
|
9,110 | 3.09 | 3.20 | 3.20 | 0 | 0 | 0 |
18/01/2013 |
3.09
|
17,230 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
17/01/2013 |
3.20
|
10,840 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
16/01/2013 |
3.09
|
2,420 | 2.92 | 3.09 | 3.03 | 0 | 0 | 0 |
15/01/2013 |
2.92
|
3,400 | 2.75 | 2.92 | 2.70 | 0 | 0 | 0 |
14/01/2013 |
2.75
|
1,300 | 2.70 | 2.75 | 2.64 | 0 | 0 | 0 |
11/01/2013 |
2.70
|
100 | 2.58 | 2.70 | 2.70 | 0 | 0 | 0 |
10/01/2013 |
2.58
|
1,130 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
09/01/2013 |
2.70
|
310 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
08/01/2013 |
2.81
|
1,000 | 2.75 | 2.81 | 2.81 | 0 | 0 | 0 |
07/01/2013 |
2.75
|
510 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
04/01/2013 |
2.75
|
1,500 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
03/01/2013 |
2.75
|
110 | 2.64 | 2.75 | 2.75 | 0 | 0 | 0 |
02/01/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
28/12/2012 |
2.64
|
100 | 2.53 | 2.64 | 2.64 | 0 | 0 | 0 |
27/12/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
26/12/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
25/12/2012 |
2.53
|
110 | 2.47 | 2.53 | 2.53 | 0 | 0 | 0 |
24/12/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
21/12/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
20/12/2012 |
2.47
|
410 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 |
19/12/2012 |
2.58
|
100 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
18/12/2012 |
2.58
|
22,560 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 |
17/12/2012 |
2.58
|
5,420 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
14/12/2012 |
2.70
|
6,020 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
13/12/2012 |
2.70
|
210 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
12/12/2012 |
2.81
|
100 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
11/12/2012 |
2.81
|
1,600 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
10/12/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
07/12/2012 |
2.81
|
30 | 2.75 | 2.86 | 2.81 | 0 | 0 | 0 |
06/12/2012 |
2.75
|
920 | 2.64 | 2.75 | 2.70 | 0 | 0 | 0 |
05/12/2012 |
2.64
|
30 | 2.53 | 2.64 | 2.41 | 0 | 0 | 0 |
04/12/2012 |
2.53
|
85,650 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 |
03/12/2012 |
2.64
|
1,000 | 2.64 | 2.64 | 2.64 | 1,000 | 0 | 0.0 |
30/11/2012 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
29/11/2012 |
2.64
|
5,100 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 |
28/11/2012 |
2.64
|
1,500 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
27/11/2012 |
2.64
|
5,200 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
26/11/2012 |
2.75
|
100 | 2.64 | 2.75 | 2.75 | 0 | 0 | 0 |
23/11/2012 |
2.64
|
20,510 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
22/11/2012 |
2.75
|
2,280 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
21/11/2012 |
2.86
|
10,400 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
20/11/2012 |
2.98
|
500 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
19/11/2012 |
3.09
|
220 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
16/11/2012 |
3.09
|
180 | 3.03 | 3.09 | 2.92 | 0 | 0 | 0 |
15/11/2012 |
3.03
|
320 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
14/11/2012 |
2.92
|
400 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
13/11/2012 |
3.03
|
390 | 2.98 | 3.03 | 2.86 | 0 | 0 | 0 |
12/11/2012 |
2.98
|
1,320 | 3.09 | 3.09 | 2.98 | 1,210 | 0 | 0.0 |
09/11/2012 |
3.09
|
13,540 | 2.98 | 3.09 | 2.86 | 3,900 | 0 | 0.0 |
08/11/2012 |
2.98
|
500 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
07/11/2012 |
3.09
|
50 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
06/11/2012 |
3.09
|
630 | 2.98 | 3.09 | 2.86 | 0 | 0 | 0 |