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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-24) |
-0.30 | -23.08% | 72,000 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-10-03) |
-0.80 | -44.44% | 1,530,021 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-06) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-17) |
-0.30 | -23.08% | 12,730,501 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/05/2013 |
5
|
13,860 | 5 | 5.30 | 5 | 12,690 | 0 | 0.1 |
28/05/2013 |
5
|
3,400 | 4.90 | 5.20 | 4.80 | 1,000 | 0 | 0.0 |
27/05/2013 |
4.90
|
640 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
24/05/2013 |
5.10
|
190 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
23/05/2013 |
5.10
|
3,350 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
22/05/2013 |
4.80
|
3,460 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
21/05/2013 |
4.50
|
12,650 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
20/05/2013 |
4.70
|
2,390 | 5 | 5 | 4.70 | 0 | 0 | 0 |
17/05/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
16/05/2013 |
5
|
2,100 | 4.80 | 5 | 4.80 | 0 | 2,000 | -0.0 |
15/05/2013 |
4.80
|
170 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
14/05/2013 |
4.90
|
6,130 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/05/2013 |
5.10
|
50 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
10/05/2013 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
09/05/2013 |
4.90
|
4,750 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
08/05/2013 |
5.20
|
2,220 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
07/05/2013 |
5.10
|
400 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
06/05/2013 |
4.90
|
10,840 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
03/05/2013 |
5
|
3,510 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
02/05/2013 |
4.80
|
1,130 | 5 | 5 | 4.80 | 0 | 0 | 0 |
26/04/2013 |
5
|
420 | 5 | 5.30 | 5 | 0 | 0 | 0 |
25/04/2013 |
5
|
830 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
24/04/2013 |
5.10
|
3,060 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
23/04/2013 |
5.20
|
1,180 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
22/04/2013 |
5.20
|
1,040 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
18/04/2013 |
5.30
|
700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
17/04/2013 |
5.50
|
1,180 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
16/04/2013 |
5.50
|
3,740 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
15/04/2013 |
5.50
|
990 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
12/04/2013 |
5.50
|
710 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
11/04/2013 |
5.80
|
360 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
10/04/2013 |
5.60
|
10,630 | 6 | 6 | 5.60 | 0 | 0 | 0 |
09/04/2013 |
6
|
12,380 | 5.80 | 6 | 5.80 | 0 | 1,000 | -0.0 |
08/04/2013 |
5.80
|
13,710 | 5.60 | 5.90 | 5.60 | 10,590 | 9,800 | 0.0 |
05/04/2013 |
5.60
|
650 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
04/04/2013 |
5.30
|
210 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
03/04/2013 |
5.30
|
3,630 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
02/04/2013 |
5.50
|
8,560 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
01/04/2013 |
5.50
|
5,520 | 5.30 | 5.50 | 5.30 | 4,830 | 0 | 0.0 |
29/03/2013 |
5.30
|
5,110 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
28/03/2013 |
5.30
|
2,420 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
27/03/2013 |
5.30
|
11,070 | 5.30 | 5.60 | 5.30 | 10,070 | 10 | 0.1 |
26/03/2013 |
5.30
|
13,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
25/03/2013 |
5.30
|
21,310 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
22/03/2013 |
5.40
|
1,540 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
21/03/2013 |
5.10
|
15,660 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
20/03/2013 |
5.20
|
33,700 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
19/03/2013 |
5.50
|
560 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
18/03/2013 |
5.60
|
21,920 | 6 | 6 | 5.60 | 0 | 0 | 0 |
15/03/2013 |
6
|
18,790 | 6.10 | 6.20 | 5.70 | 0 | 800 | -0.0 |
14/03/2013 |
6.10
|
1,900 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
13/03/2013 |
6.10
|
13,920 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
12/03/2013 |
6.40
|
2,680 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
11/03/2013 |
6.20
|
13,010 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
08/03/2013 |
6.40
|
970 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
07/03/2013 |
6.60
|
6,970 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
06/03/2013 |
6.90
|
1,230 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
05/03/2013 |
6.90
|
730 | 6.90 | 7 | 6.60 | 0 | 700 | -0.0 |
04/03/2013 |
6.90
|
2,720 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
01/03/2013 |
6.90
|
510 | 6.80 | 6.90 | 6.90 | 0 | 0 | 0 |
28/02/2013 |
6.80
|
220 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
27/02/2013 |
6.70
|
390 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
26/02/2013 |
6.70
|
110 | 7 | 7 | 6.70 | 0 | 0 | 0 |
25/02/2013 |
7
|
390 | 7 | 7.20 | 7 | 200 | 0 | 0.0 |
22/02/2013 |
7
|
210 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
21/02/2013 |
6.90
|
29,630 | 6.90 | 7.20 | 6.80 | 28,500 | 0 | 0.2 |
20/02/2013 |
6.90
|
8,010 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
19/02/2013 |
7
|
890 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
18/02/2013 |
7.40
|
300 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
08/02/2013 |
7.30
|
100 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
07/02/2013 |
6.90
|
6,260 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
06/02/2013 |
7.20
|
9,960 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
05/02/2013 |
6.80
|
2,820 | 6.50 | 6.90 | 6.60 | 0 | 1,010 | -0.0 |
04/02/2013 |
6.50
|
4,610 | 6.20 | 6.60 | 6.30 | 0 | 0 | 0 |
01/02/2013 |
6.20
|
4,750 | 6.50 | 6.90 | 6.20 | 0 | 0 | 0 |
31/01/2013 |
6.50
|
780 | 6.10 | 6.50 | 6.20 | 0 | 0 | 0 |
30/01/2013 |
6.10
|
7,530 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
29/01/2013 |
6.30
|
1,610 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
28/01/2013 |
6.70
|
2,040 | 6.40 | 6.80 | 6.70 | 0 | 0 | 0 |
25/01/2013 |
6.40
|
1,760 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
24/01/2013 |
6.50
|
12,470 | 6.70 | 7.10 | 6.50 | 0 | 10,070 | -0.1 |
23/01/2013 |
6.70
|
1,050 | 6.30 | 6.70 | 6.20 | 970 | 0 | 0.0 |
22/01/2013 |
6.30
|
500 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
21/01/2013 |
6.40
|
21,670 | 6.60 | 6.70 | 6.40 | 0 | 20,000 | -0.1 |
18/01/2013 |
6.60
|
80 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
17/01/2013 |
6.80
|
6,070 | 7.10 | 7.20 | 6.80 | 2,000 | 0 | 0.0 |
16/01/2013 |
7.10
|
11,610 | 6.90 | 7.10 | 6.90 | 11,500 | 0 | 0.1 |
15/01/2013 |
6.90
|
3,480 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
14/01/2013 |
6.90
|
20 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/01/2013 |
6.90
|
5,680 | 7 | 7 | 6.80 | 0 | 0 | 0 |
10/01/2013 |
7
|
1,200 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
09/01/2013 |
6.70
|
320 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
08/01/2013 |
6.50
|
250 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
07/01/2013 |
6.80
|
2,640 | 7 | 7 | 6.80 | 0 | 0 | 0 |
04/01/2013 |
7
|
1,140 | 7 | 7 | 7 | 0 | 0 | 0 |
03/01/2013 |
7
|
30 | 7 | 7 | 7 | 0 | 0 | 0 |
02/01/2013 |
7
|
1,740 | 7 | 7.30 | 7 | 0 | 0 | 0 |
28/12/2012 |
7
|
1,010 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
27/12/2012 |
7.10
|
1,110 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
26/12/2012 |
7.10
|
100 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |