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 | 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
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-26) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-10-03) |
-0.30 | -42.86% | 14,203,001 | 24,500 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-17) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/10/2013 |
5.30
|
219,330 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
14/10/2013 |
5.10
|
139,840 | 5.10 | 5.20 | 5 | 500 | 0 | 0.0 |
11/10/2013 |
5.10
|
325,930 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
10/10/2013 |
5.10
|
407,690 | 5.30 | 5.30 | 5.10 | 0 | 100 | -0.0 |
09/10/2013 |
5.30
|
163,550 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
08/10/2013 |
5.40
|
474,230 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
07/10/2013 |
5.40
|
673,210 | 5.10 | 5.40 | 5.10 | 300 | 1,000 | -0.0 |
04/10/2013 |
5.10
|
398,220 | 5.20 | 5.30 | 5 | 4,000 | 0 | 0.0 |
03/10/2013 |
5.20
|
673,760 | 5.40 | 5.40 | 5.20 | 4,000 | 0 | 0.0 |
02/10/2013 |
5.40
|
650,240 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
01/10/2013 |
5.40
|
1,277,620 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
30/09/2013 |
5.10
|
743,460 | 5 | 5.30 | 5 | 0 | 0 | 0 |
27/09/2013 |
5
|
224,820 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
26/09/2013 |
5
|
109,550 | 5 | 5 | 4.80 | 0 | 0 | 0 |
25/09/2013 |
5
|
788,030 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
24/09/2013 |
4.70
|
213,410 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/09/2013 |
4.80
|
210,580 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
20/09/2013 |
4.50
|
75,970 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
19/09/2013 |
4.50
|
180,620 | 4.50 | 4.70 | 4.50 | 4,100 | 0 | 0.0 |
18/09/2013 |
4.50
|
274,950 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
17/09/2013 |
4.80
|
131,770 | 4.90 | 4.90 | 4.80 | 34,370 | 0 | 0.2 |
16/09/2013 |
4.90
|
273,140 | 4.90 | 5 | 4.80 | 96,130 | 0 | 0.5 |
13/09/2013 |
4.90
|
260,600 | 4.80 | 5 | 4.80 | 27,450 | 0 | 0.1 |
12/09/2013 |
4.80
|
178,270 | 4.70 | 5 | 4.60 | 51,450 | 0 | 0.2 |
11/09/2013 |
4.70
|
121,290 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
10/09/2013 |
4.80
|
158,530 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
09/09/2013 |
4.70
|
223,230 | 4.90 | 4.90 | 4.70 | 20,000 | 0 | 0.1 |
06/09/2013 |
4.90
|
85,850 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
05/09/2013 |
4.90
|
154,680 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
04/09/2013 |
4.90
|
159,180 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
03/09/2013 |
5.10
|
117,120 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
30/08/2013 |
5.10
|
95,480 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
29/08/2013 |
5.10
|
109,930 | 5 | 5.20 | 5 | 0 | 0 | 0 |
28/08/2013 |
5
|
540,750 | 5.30 | 5.30 | 5 | 500 | 0 | 0.0 |
27/08/2013 |
5.30
|
70,440 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
26/08/2013 |
5.40
|
178,970 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
23/08/2013 |
5.30
|
156,650 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
22/08/2013 |
5.30
|
313,740 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
21/08/2013 |
5.50
|
227,830 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
20/08/2013 |
5.60
|
358,190 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
19/08/2013 |
5.60
|
330,050 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
16/08/2013 |
5.50
|
562,210 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
15/08/2013 |
5.40
|
487,540 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
14/08/2013 |
5.20
|
198,370 | 5.10 | 5.20 | 5.10 | 0 | 30,000 | -0.2 |
13/08/2013 |
5.10
|
285,160 | 5.20 | 5.30 | 5.10 | 0 | 43,330 | -0.2 |
12/08/2013 |
5.20
|
136,010 | 5.30 | 5.40 | 5.20 | 0 | 66,040 | -0.3 |
09/08/2013 |
5.30
|
115,240 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
08/08/2013 |
5.30
|
191,830 | 5.50 | 5.50 | 5.30 | 0 | 10,000 | -0.1 |
07/08/2013 |
5.50
|
64,870 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
06/08/2013 |
5.40
|
103,490 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
05/08/2013 |
5.40
|
362,290 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
02/08/2013 |
5.30
|
69,490 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
01/08/2013 |
5.40
|
163,690 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
31/07/2013 |
5.30
|
126,030 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
30/07/2013 |
5.40
|
68,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
29/07/2013 |
5.40
|
544,470 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
26/07/2013 |
5.70
|
396,360 | 5.80 | 5.90 | 5.50 | 0 | 41,960 | -0.2 |
25/07/2013 |
5.80
|
298,060 | 6 | 6 | 5.80 | 0 | 10,000 | -0.1 |
24/07/2013 |
6
|
370,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
23/07/2013 |
6.20
|
182,160 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
22/07/2013 |
6.30
|
289,660 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
19/07/2013 |
6.10
|
172,630 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
18/07/2013 |
6.20
|
147,280 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
17/07/2013 |
6.30
|
138,250 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
16/07/2013 |
6.20
|
230,830 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
15/07/2013 |
6.30
|
163,550 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
12/07/2013 |
6.40
|
190,150 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
11/07/2013 |
6.10
|
409,160 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
10/07/2013 |
6.10
|
203,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
09/07/2013 |
6.30
|
133,850 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
08/07/2013 |
6.30
|
92,070 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/07/2013 |
6.50
|
419,940 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
04/07/2013 |
6.30
|
217,820 | 6.30 | 6.40 | 6.20 | 100 | 0 | 0.0 |
03/07/2013 |
6.30
|
306,660 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
02/07/2013 |
6.40
|
206,710 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
01/07/2013 |
6.30
|
138,220 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
28/06/2013 |
6.40
|
287,380 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
27/06/2013 |
6.50
|
109,970 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
26/06/2013 |
6.40
|
271,610 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
25/06/2013 |
6.30
|
423,070 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
24/06/2013 |
6.50
|
439,050 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
21/06/2013 |
6.40
|
264,410 | 6.40 | 6.50 | 6.20 | 0 | 69,460 | -0.4 |
20/06/2013 |
6.40
|
624,190 | 6.70 | 6.70 | 6.40 | 0 | 250,540 | -1.6 |
19/06/2013 |
6.70
|
205,430 | 6.70 | 6.90 | 6.70 | 0 | 2,000 | -0.0 |
18/06/2013 |
6.70
|
253,570 | 6.80 | 6.90 | 6.60 | 100 | 0 | 0.0 |
17/06/2013 |
6.80
|
1,007,430 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
14/06/2013 |
7.10
|
369,270 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
13/06/2013 |
7.30
|
338,940 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
12/06/2013 |
7.40
|
476,880 | 7 | 7.40 | 7 | 146,330 | 0 | 1.1 |
11/06/2013 |
7
|
571,270 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
10/06/2013 |
7.10
|
967,720 | 7.30 | 7.40 | 7 | 53,000 | 16,000 | 0.3 |
07/06/2013 |
7.30
|
1,066,660 | 7.50 | 7.60 | 7.20 | 10,010 | 0 | 0.1 |
06/06/2013 |
7.50
|
700,090 | 7.50 | 7.60 | 7.20 | 0 | 1,000 | -0.0 |
05/06/2013 |
7.50
|
873,330 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
04/06/2013 |
7.40
|
1,072,320 | 7.90 | 8 | 7.40 | 0 | 225,000 | -1.7 |
03/06/2013 |
7.90
|
1,901,990 | 7.90 | 8.20 | 7.60 | 89,990 | 241,000 | -1.2 |
31/05/2013 |
7.90
|
1,401,670 | 7.70 | 8.20 | 7.80 | 0 | 31,990 | -0.3 |
30/05/2013 |
7.70
|
1,182,580 | 7.20 | 7.70 | 7.10 | 0 | 10,000 | -0.1 |
29/05/2013 |
7.20
|
2,668,320 | 6.90 | 7.30 | 7 | 15,000 | 10,000 | 0.0 |
28/05/2013 |
6.90
|
802,870 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |