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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 1,481,900 | 400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-1.40 | -77.78% | 16,245,010 | -3,300 | -0.0 |
0.40
3.10
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 24,625,605 | -14,600 | -0.0 |
0.20
3.10
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2013 |
5.60
|
99,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
12/06/2013 |
5.60
|
164,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
11/06/2013 |
5.90
|
54,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
10/06/2013 |
5.90
|
461,500 | 6.10 | 6.10 | 5.90 | 300,000 | 0 | 1.8 |
07/06/2013 |
6.10
|
227,300 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
06/06/2013 |
6.10
|
136,900 | 6.30 | 6.30 | 6.10 | 46,000 | 0 | 0.3 |
05/06/2013 |
6.30
|
181,800 | 6.20 | 6.30 | 6.10 | 50,600 | 0 | 0.3 |
04/06/2013 |
6.20
|
264,200 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
03/06/2013 |
6
|
416,000 | 5.40 | 6 | 5.60 | 0 | 0 | 0 |
31/05/2013 |
5.40
|
253,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
30/05/2013 |
5.50
|
75,600 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
29/05/2013 |
5.50
|
109,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
28/05/2013 |
5.50
|
113,100 | 5.40 | 5.50 | 5.20 | 7,000 | 0 | 0.0 |
27/05/2013 |
5.40
|
136,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
24/05/2013 |
5.20
|
142,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
23/05/2013 |
5.10
|
97,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
22/05/2013 |
5.20
|
90,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
21/05/2013 |
5.10
|
112,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
20/05/2013 |
5
|
72,300 | 5.10 | 5.10 | 5 | 21,900 | 0 | 0.1 |
17/05/2013 |
5.10
|
44,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
16/05/2013 |
5.20
|
87,400 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
15/05/2013 |
5
|
53,000 | 5.10 | 5.10 | 5 | 40,600 | 0 | 0.2 |
14/05/2013 |
5.10
|
81,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
13/05/2013 |
5.20
|
50,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
10/05/2013 |
5.10
|
83,900 | 5.20 | 5.20 | 5 | 700 | 0 | 0.0 |
09/05/2013 |
5.20
|
51,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
08/05/2013 |
5.20
|
22,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
07/05/2013 |
5.20
|
118,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
06/05/2013 |
5.40
|
63,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
03/05/2013 |
5.10
|
77,500 | 5.10 | 5.10 | 5 | 33,700 | 0 | 0.2 |
02/05/2013 |
5.10
|
26,600 | 5.10 | 5.10 | 5 | 22,300 | 0 | 0.1 |
26/04/2013 |
5.10
|
2,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
25/04/2013 |
5.10
|
10,500 | 5.10 | 5.20 | 5 | 3,700 | 0 | 0.0 |
24/04/2013 |
5.10
|
19,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
23/04/2013 |
5.10
|
96,500 | 5 | 5.10 | 5 | 24,600 | 0 | 0.1 |
22/04/2013 |
5
|
60,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
18/04/2013 |
5.10
|
144,700 | 5.10 | 5.10 | 5 | 99,700 | 0 | 0.5 |
17/04/2013 |
5.10
|
63,800 | 5 | 5.20 | 5 | 100 | 0 | 0.0 |
16/04/2013 |
5
|
51,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/04/2013 |
5.10
|
150,600 | 5.20 | 5.20 | 4.90 | 100,000 | 0 | 0.5 |
12/04/2013 |
5.20
|
117,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
11/04/2013 |
5.30
|
49,400 | 5.20 | 5.30 | 5.10 | 3,000 | 0 | 0.0 |
10/04/2013 |
5.20
|
101,400 | 5.40 | 5.40 | 5.20 | 2,100 | 0 | 0.0 |
09/04/2013 |
5.40
|
228,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
08/04/2013 |
5.30
|
245,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
05/04/2013 |
5.40
|
289,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
04/04/2013 |
5.40
|
371,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
03/04/2013 |
5.40
|
151,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
02/04/2013 |
5.50
|
299,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
01/04/2013 |
5.60
|
434,600 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
29/03/2013 |
5.20
|
38,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
28/03/2013 |
5.30
|
28,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
27/03/2013 |
5.40
|
62,500 | 5.60 | 5.60 | 5.30 | 0 | 10,000 | -0.1 |
26/03/2013 |
5.60
|
89,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
25/03/2013 |
5.50
|
10,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
22/03/2013 |
5.50
|
55,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
21/03/2013 |
5.50
|
69,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
20/03/2013 |
5.60
|
22,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
19/03/2013 |
5.50
|
20,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/03/2013 |
5.50
|
44,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
15/03/2013 |
5.70
|
50,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
14/03/2013 |
5.70
|
40,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
13/03/2013 |
5.70
|
72,800 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
12/03/2013 |
5.80
|
177,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
11/03/2013 |
6
|
67,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
08/03/2013 |
6
|
47,500 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
07/03/2013 |
6.10
|
328,400 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
06/03/2013 |
6.20
|
154,500 | 5.80 | 6.30 | 5.90 | 0 | 0 | 0 |
05/03/2013 |
5.80
|
171,600 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
04/03/2013 |
5.70
|
279,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
01/03/2013 |
5.70
|
67,900 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
28/02/2013 |
5.90
|
38,500 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
27/02/2013 |
5.70
|
58,700 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
26/02/2013 |
5.90
|
271,400 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
25/02/2013 |
6.30
|
74,800 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
22/02/2013 |
6.30
|
69,900 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
21/02/2013 |
6.20
|
577,600 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
20/02/2013 |
6.10
|
87,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
19/02/2013 |
6.10
|
154,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
18/02/2013 |
6.20
|
82,300 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
08/02/2013 |
6
|
51,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
07/02/2013 |
5.90
|
47,600 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
06/02/2013 |
5.80
|
63,300 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
05/02/2013 |
5.60
|
120,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
04/02/2013 |
5.80
|
26,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
01/02/2013 |
5.90
|
89,600 | 6 | 6 | 5.70 | 3,000 | 0 | 0.0 |
31/01/2013 |
6
|
94,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
30/01/2013 |
6
|
140,900 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
29/01/2013 |
6.10
|
187,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
28/01/2013 |
6.20
|
117,600 | 6.20 | 6.30 | 6 | 2,000 | 0 | 0.0 |
25/01/2013 |
6.20
|
156,300 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
24/01/2013 |
6.20
|
160,900 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
23/01/2013 |
6.10
|
98,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
22/01/2013 |
6.10
|
255,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
21/01/2013 |
6.40
|
169,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
18/01/2013 |
6.50
|
147,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
17/01/2013 |
6.50
|
258,900 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
16/01/2013 |
6.70
|
430,900 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
15/01/2013 |
6.90
|
169,800 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
14/01/2013 |
6.30
|
189,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |