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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-21) |
5.70 | 14.18% | 231,200 | 0 | 0 |
40.20
49.20
45.90
|
6 tháng
(2024-03-25) |
16.54 | 56.34% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-30) |
12.08 | 35.72% | 397,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-05) |
19.41 | 73.24% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-16) |
27.17 | 145.12% | 979,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2013 |
7.37
|
600 | 7.60 | 7.60 | 7.37 | 0 | 0 | 0 |
28/10/2013 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
25/10/2013 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
24/10/2013 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
23/10/2013 |
7.60
|
10 | 7.49 | 7.60 | 7.60 | 0 | 0 | 0 |
22/10/2013 |
7.49
|
1,010 | 7.55 | 7.55 | 7.37 | 0 | 0 | 0 |
21/10/2013 |
7.55
|
510 | 7.43 | 7.55 | 7.43 | 0 | 0 | 0 |
18/10/2013 |
7.43
|
1,110 | 7.90 | 7.90 | 7.43 | 0 | 0 | 0 |
17/10/2013 |
7.90
|
510 | 8.08 | 8.25 | 7.55 | 300 | 0 | 0.0 |
16/10/2013 |
8.08
|
10 | 7.60 | 8.08 | 8.08 | 0 | 0 | 0 |
15/10/2013 |
7.60
|
720 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 |
14/10/2013 |
7.66
|
20 | 7.43 | 7.66 | 7.66 | 0 | 0 | 0 |
11/10/2013 |
7.43
|
1,000 | 7.37 | 7.43 | 7.43 | 0 | 0 | 0 |
10/10/2013 |
7.37
|
2,600 | 7.31 | 7.49 | 7.37 | 0 | 0 | 0 |
09/10/2013 |
7.31
|
2,520 | 7.19 | 7.66 | 7.31 | 0 | 0 | 0 |
08/10/2013 |
7.19
|
5,510 | 7.19 | 7.37 | 7.07 | 0 | 0 | 0 |
07/10/2013 |
7.19
|
3,000 | 7.43 | 7.43 | 7.19 | 2,000 | 0 | 0.0 |
04/10/2013 |
7.43
|
10 | 7.25 | 7.43 | 7.43 | 0 | 0 | 0 |
03/10/2013 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/10/2013 |
7.25
|
400 | 7.49 | 7.49 | 7.25 | 10 | 0 | 0.0 |
01/10/2013 |
7.49
|
10 | 7.37 | 7.49 | 7.49 | 0 | 0 | 0 |
30/09/2013 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
27/09/2013 |
7.37
|
2,510 | 7.19 | 7.37 | 7.37 | 0 | 0 | 0 |
26/09/2013 |
7.19
|
1,510 | 7.19 | 7.43 | 7.19 | 0 | 0 | 0 |
25/09/2013 |
7.19
|
4,010 | 7.19 | 7.43 | 7.13 | 0 | 0 | 0 |
24/09/2013 |
7.19
|
1,070 | 7.13 | 7.19 | 7.07 | 0 | 10 | -0.0 |
23/09/2013 |
7.13
|
630 | 7.49 | 7.66 | 7.13 | 500 | 110 | 0.0 |
20/09/2013 |
7.49
|
1,510 | 7.49 | 7.49 | 7.07 | 0 | 10 | -0.0 |
19/09/2013 |
7.49
|
10 | 7.37 | 7.49 | 7.49 | 0 | 0 | 0 |
18/09/2013 |
7.37
|
290 | 7.43 | 7.43 | 7.37 | 0 | 0 | 0 |
17/09/2013 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
16/09/2013 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
13/09/2013 |
7.43
|
10 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
12/09/2013 |
7.43
|
1,100 | 7.19 | 7.43 | 7.43 | 0 | 0 | 0 |
11/09/2013 |
7.19
|
3,020 | 7.19 | 7.66 | 7.19 | 3,000 | 0 | 0.0 |
10/09/2013 |
7.19
|
10 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 |
09/09/2013 |
7.43
|
1,110 | 7.43 | 7.43 | 7.43 | 1,000 | 0 | 0.0 |
06/09/2013 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
05/09/2013 |
7.43
|
2,340 | 7.19 | 7.43 | 7.13 | 0 | 0 | 0 |
04/09/2013 |
7.19
|
1,120 | 7.60 | 7.90 | 7.19 | 1,000 | 0 | 0.0 |
03/09/2013 |
7.60
|
3,100 | 7.43 | 7.66 | 7.60 | 3,000 | 0 | 0.0 |
30/08/2013 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
29/08/2013 |
7.43
|
800 | 7.31 | 7.43 | 7.43 | 800 | 0 | 0.0 |
28/08/2013 |
7.31
|
13,380 | 7.31 | 7.31 | 7.07 | 11,370 | 0 | 0.1 |
27/08/2013 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
26/08/2013 |
7.31
|
10 | 7.37 | 7.37 | 7.31 | 0 | 0 | 0 |
23/08/2013 |
7.37
|
10 | 7.07 | 7.37 | 7.37 | 0 | 0 | 0 |
22/08/2013 |
7.07
|
3,000 | 7.13 | 7.13 | 7.07 | 1,200 | 0 | 0.0 |
21/08/2013 |
7.13
|
30 | 7.37 | 7.37 | 7.13 | 0 | 0 | 0 |
20/08/2013 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
19/08/2013 |
7.37
|
1,220 | 7.49 | 7.49 | 7.19 | 200 | 0 | 0.0 |
16/08/2013 |
7.49
|
10 | 7.13 | 7.49 | 7.49 | 10 | 0 | 0.0 |
15/08/2013 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
14/08/2013 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
13/08/2013 |
7.13
|
40 | 7.19 | 7.37 | 7.13 | 0 | 0 | 0 |
12/08/2013 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
09/08/2013 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
08/08/2013 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
07/08/2013 |
7.19
|
100 | 7.13 | 7.19 | 7.19 | 0 | 0 | 0 |
06/08/2013 |
7.13
|
1,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
05/08/2013 |
7.13
|
40 | 7.43 | 7.43 | 7.13 | 0 | 0 | 0 |
02/08/2013 |
7.43
|
870 | 7.19 | 7.43 | 7.37 | 0 | 0 | 0 |
01/08/2013 |
7.19
|
40 | 7.19 | 7.19 | 7.19 | 0 | 40 | -0.0 |
31/07/2013 |
7.19
|
20 | 7.19 | 7.19 | 7.19 | 0 | 20 | -0.0 |
30/07/2013 |
7.19
|
60 | 7.07 | 7.19 | 7.07 | 0 | 60 | -0.0 |
29/07/2013 |
7.07
|
30 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 |
26/07/2013 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
25/07/2013 |
7.19
|
16,160 | 7.43 | 7.55 | 7.19 | 10,400 | 12,850 | -0.0 |
24/07/2013 |
7.43
|
26,330 | 7.25 | 7.43 | 7.19 | 5,100 | 25,000 | -0.2 |
23/07/2013 |
7.25
|
1,430 | 7.37 | 7.37 | 7.25 | 20 | 0 | 0.0 |
22/07/2013 |
7.37
|
2,450 | 7.37 | 7.66 | 7.37 | 2,450 | 0 | 0.0 |
19/07/2013 |
7.37
|
14,170 | 7.25 | 7.37 | 7.19 | 2,100 | 0 | 0.0 |
18/07/2013 |
7.25
|
150 | 7.19 | 7.25 | 7.25 | 150 | 0 | 0.0 |
17/07/2013 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
16/07/2013 |
7.19
|
3,530 | 7.13 | 7.37 | 7.13 | 2,000 | 0 | 0.0 |
15/07/2013 |
7.13
|
10 | 7.37 | 7.37 | 7.13 | 0 | 0 | 0 |
12/07/2013 |
7.37
|
370 | 7.02 | 7.37 | 7.02 | 200 | 170 | 0.0 |
11/07/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
10/07/2013 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
09/07/2013 |
7.02
|
30 | 7.19 | 7.19 | 7.02 | 0 | 0 | 0 |
08/07/2013 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 100 | 0 | 0.0 |
05/07/2013 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 200 | 0 | 0.0 |
04/07/2013 |
7.19
|
100 | 7.13 | 7.19 | 7.19 | 100 | 0 | 0.0 |
03/07/2013 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
02/07/2013 |
7.13
|
110 | 7.02 | 7.25 | 7.13 | 0 | 0 | 0 |
01/07/2013 |
7.02
|
110 | 7.31 | 7.31 | 7.02 | 0 | 0 | 0 |
28/06/2013 |
7.31
|
2,860 | 6.96 | 7.37 | 7.07 | 2,760 | 230 | 0.0 |
27/06/2013 |
6.96
|
1,290 | 7.02 | 7.37 | 6.96 | 0 | 0 | 0 |
26/06/2013 |
7.02
|
1,130 | 7.37 | 7.37 | 6.96 | 120 | 0 | 0.0 |
25/06/2013 |
7.37
|
3,090 | 7.25 | 7.37 | 6.90 | 2,090 | 0 | 0.0 |
24/06/2013 |
7.25
|
5,860 | 7.25 | 7.25 | 7.25 | 5,280 | 0 | 0.1 |
21/06/2013 |
7.25
|
5,000 | 7.25 | 7.25 | 7.25 | 5,000 | 0 | 0.1 |
20/06/2013 |
7.25
|
1,610 | 7.37 | 7.37 | 7.25 | 1,600 | 0 | 0.0 |
19/06/2013 |
7.37
|
15,120 | 7.66 | 7.66 | 7.13 | 5,200 | 0 | 0.1 |
18/06/2013 |
7.66
|
1,000 | 7.31 | 7.66 | 6.96 | 990 | 0 | 0.0 |
17/06/2013 |
7.31
|
8,650 | 7.25 | 7.31 | 7.13 | 5,120 | 0 | 0.1 |
14/06/2013 |
7.25
|
4,220 | 7.19 | 7.25 | 7.13 | 2,070 | 0 | 0.0 |
13/06/2013 |
7.19
|
4,120 | 7.66 | 7.66 | 7.13 | 600 | 0 | 0.0 |
12/06/2013 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
11/06/2013 |
7.66
|
1,000 | 7.55 | 7.66 | 7.66 | 1,000 | 0 | 0.0 |