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) |
0.20 | 0.68% | 220,300 | 27,000 | 0.8 |
29.40
30.10
29.60
|
2 tháng
(2024-07-22) |
-0.70 | -2.31% | 632,700 | 37,000 | 1.1 |
29.40
30.40
29.60
|
3 tháng
(2024-06-21) |
-1.30 | -4.21% | 1,454,900 | 241,700 | 7.4 |
29.40
30.90
29.60
|
6 tháng
(2024-03-25) |
-0.10 | -0.34% | 3,802,100 | 949,910 | 28.5 |
28.50
31.80
29.60
|
12 tháng
(2023-09-25) |
4.76 | 19.18% | 5,990,500 | 1,434,617 | 41.4 |
24.55
31.80
29.60
|
24 tháng
(2022-09-30) |
5.72 | 23.95% | 8,890,214 | 1,731,667 | 49.3 |
20.84
31.80
29.60
|
36 tháng
(2021-10-05) |
6.08 | 25.84% | 20,094,124 | 1,593,892 | 48.3 |
20.84
33
29.60
|
60 tháng
(2019-10-16) |
11.32 | 61.94% | 25,260,886 | 1,237,992 | 38.1 |
14.56
33
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
7.45
|
2,100 | 7.22 | 7.45 | 7.33 | 0 | 0 | 0 |
20/11/2013 |
7.22
|
2,500 | 6.94 | 7.45 | 7.07 | 0 | 0 | 0 |
19/11/2013 |
6.94
|
400 | 6.84 | 6.94 | 6.89 | 0 | 0 | 0 |
18/11/2013 |
6.84
|
900 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
15/11/2013 |
6.84
|
1,600 | 6.79 | 6.84 | 6.84 | 0 | 0 | 0 |
14/11/2013 |
6.79
|
200 | 6.63 | 6.79 | 6.79 | 0 | 0 | 0 |
13/11/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
12/11/2013 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
11/11/2013 |
6.63
|
800 | 6.61 | 6.63 | 6.63 | 0 | 0 | 0 |
08/11/2013 |
6.61
|
200 | 6.56 | 6.61 | 6.61 | 0 | 0 | 0 |
07/11/2013 |
6.56
|
1,500 | 6.48 | 6.58 | 6.56 | 0 | 0 | 0 |
06/11/2013 |
6.48
|
200 | 6.74 | 6.74 | 6.48 | 0 | 0 | 0 |
05/11/2013 |
6.74
|
500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
04/11/2013 |
6.74
|
10 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
01/11/2013 |
6.74
|
1,017 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
31/10/2013 |
6.74
|
2,000 | 6.68 | 6.74 | 6.74 | 0 | 0 | 0 |
30/10/2013 |
6.68
|
420 | 6.66 | 6.68 | 6.63 | 0 | 0 | 0 |
29/10/2013 |
6.66
|
1,800 | 6.32 | 6.66 | 6.22 | 0 | 0 | 0 |
28/10/2013 |
6.32
|
100 | 6.22 | 6.32 | 6.32 | 0 | 0 | 0 |
25/10/2013 |
6.22
|
200 | 6.68 | 6.74 | 6.22 | 0 | 0 | 0 |
24/10/2013 |
6.68
|
1,800 | 6.56 | 6.68 | 6.66 | 0 | 0 | 0 |
23/10/2013 |
6.56
|
0 | 6.58 | 6.56 | 6.56 | 0 | 0 | 0 |
22/10/2013 |
6.58
|
7,000 | 6.68 | 6.68 | 6.43 | 0 | 0 | 0 |
21/10/2013 |
6.68
|
1,600 | 6.68 | 6.68 | 6.61 | 0 | 0 | 0 |
18/10/2013 |
6.68
|
3,500 | 6.71 | 6.71 | 6.07 | 0 | 0 | 0 |
17/10/2013 |
6.71
|
900 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 |
16/10/2013 |
6.79
|
1,000 | 6.81 | 6.81 | 6.79 | 0 | 0 | 0 |
15/10/2013 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
14/10/2013 |
6.81
|
2,900 | 6.76 | 6.81 | 6.81 | 0 | 0 | 0 |
11/10/2013 |
6.76
|
14,600 | 6.94 | 6.94 | 6.71 | 0 | 0 | 0 |
10/10/2013 |
6.94
|
5,700 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
09/10/2013 |
6.94
|
5,000 | 6.92 | 6.94 | 6.94 | 0 | 0 | 0 |
08/10/2013 |
6.92
|
10,800 | 6.92 | 6.94 | 6.92 | 0 | 0 | 0 |
07/10/2013 |
6.92
|
7,700 | 6.97 | 6.99 | 6.74 | 0 | 0 | 0 |
04/10/2013 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
03/10/2013 |
6.97
|
800 | 6.99 | 6.99 | 6.94 | 0 | 0 | 0 |
02/10/2013 |
6.99
|
6,200 | 6.99 | 7.07 | 6.92 | 0 | 0 | 0 |
01/10/2013 |
6.99
|
200 | 7.04 | 7.04 | 6.99 | 0 | 0 | 0 |
30/09/2013 |
7.04
|
1,800 | 6.99 | 7.07 | 6.99 | 0 | 0 | 0 |
27/09/2013 |
6.99
|
4,600 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 |
26/09/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
25/09/2013 |
7.22
|
1,000 | 7.17 | 7.22 | 7.22 | 0 | 0 | 0 |
24/09/2013 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
23/09/2013 |
7.17
|
600 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
20/09/2013 |
7.17
|
1,000 | 7.20 | 7.20 | 7.17 | 0 | 0 | 0 |
19/09/2013 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
18/09/2013 |
7.20
|
1,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/09/2013 |
7.20
|
2,000 | 6.89 | 7.20 | 7.20 | 0 | 0 | 0 |
16/09/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
13/09/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
12/09/2013 |
6.89
|
11,000 | 6.89 | 7.07 | 6.86 | 0 | 0 | 0 |
11/09/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
10/09/2013 |
6.89
|
1,100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
09/09/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
06/09/2013 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
05/09/2013 |
6.89
|
2,100 | 6.92 | 6.92 | 6.89 | 0 | 0 | 0 |
04/09/2013 |
6.92
|
1,900 | 7.07 | 7.07 | 6.89 | 0 | 0 | 0 |
03/09/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
30/08/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
29/08/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
28/08/2013 |
7.07
|
1,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
27/08/2013 |
7.07
|
1,600 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
26/08/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
23/08/2013 |
7.07
|
1,300 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
22/08/2013 |
7.07
|
1,200 | 7.33 | 7.33 | 7.07 | 0 | 0 | 0 |
21/08/2013 |
7.33
|
2,500 | 7.22 | 7.33 | 7.33 | 0 | 0 | 0 |
20/08/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
19/08/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
16/08/2013 |
7.22
|
200 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
15/08/2013 |
7.33
|
1,000 | 7.20 | 7.33 | 7.27 | 0 | 0 | 0 |
14/08/2013 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
13/08/2013 |
7.20
|
200 | 7.07 | 7.20 | 7.20 | 0 | 0 | 0 |
12/08/2013 |
7.07
|
0 | 7.20 | 7.07 | 7.07 | 0 | 0 | 0 |
09/08/2013 |
7.20
|
0 | 6.89 | 7.20 | 7.20 | 0 | 0 | 0 |
08/08/2013 |
6.89
|
0 | 6.81 | 6.89 | 6.89 | 0 | 0 | 0 |
07/08/2013 |
6.81
|
0 | 6.89 | 6.81 | 6.81 | 0 | 0 | 0 |
06/08/2013 |
6.89
|
0 | 6.71 | 6.89 | 6.89 | 0 | 0 | 0 |
05/08/2013 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
02/08/2013 |
6.71
|
0 | 6.76 | 6.71 | 6.71 | 0 | 0 | 0 |
01/08/2013 |
6.76
|
0 | 6.94 | 6.76 | 6.76 | 0 | 0 | 0 |
31/07/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
30/07/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
29/07/2013 |
6.94
|
500 | 6.84 | 6.94 | 6.94 | 0 | 0 | 0 |
26/07/2013 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
25/07/2013 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
24/07/2013 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
23/07/2013 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
22/07/2013 |
6.84
|
1,100 | 6.81 | 6.84 | 6.84 | 0 | 0 | 0 |
19/07/2013 |
6.81
|
400 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
18/07/2013 |
6.81
|
1,800 | 7.07 | 7.07 | 6.81 | 0 | 0 | 0 |
17/07/2013 |
7.07
|
1,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
16/07/2013 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
15/07/2013 |
7.07
|
600 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 |
12/07/2013 |
7.20
|
2,200 | 7.22 | 7.22 | 7.10 | 0 | 0 | 0 |
11/07/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
10/07/2013 |
7.22
|
100 | 7.07 | 7.22 | 7.22 | 0 | 0 | 0 |
09/07/2013 |
7.07
|
200 | 6.99 | 7.07 | 7.07 | 0 | 0 | 0 |
08/07/2013 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
05/07/2013 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
04/07/2013 |
6.99
|
1,400 | 6.94 | 6.99 | 6.99 | 0 | 0 | 0 |