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) |
-1.40 | -2.57% | 49,600 | -200 | -0.0 |
53
55.90
53
|
2 tháng
(2024-07-22) |
-2.90 | -5.19% | 139,800 | -9,800 | -0.5 |
51.50
55.90
53
|
3 tháng
(2024-06-21) |
0.20 | 0.38% | 199,300 | -9,760 | -0.5 |
51.30
55.90
53
|
6 tháng
(2024-03-25) |
5.42 | 11.40% | 503,070 | 540 | 0.0 |
45.10
55.90
53
|
12 tháng
(2023-09-25) |
12.08 | 29.53% | 1,269,792 | -169,500 | -8.3 |
39.01
55.90
53
|
24 tháng
(2022-09-30) |
13.17 | 33.06% | 4,121,232 | -227,667 | -10.5 |
33.02
55.90
53
|
36 tháng
(2021-10-05) |
19.37 | 57.58% | 9,191,322 | -463,927 | -20.0 |
32.59
55.90
53
|
60 tháng
(2019-10-16) |
28.36 | 115.13% | 17,376,608 | -1,238,487 | -43.8 |
17.15
55.90
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
7.49
|
1,800 | 7.49 | 7.49 | 6.78 | 800 | 0 | 0.0 |
22/11/2013 |
7.49
|
8,100 | 7.33 | 7.49 | 7.33 | 100 | 0 | 0.0 |
21/11/2013 |
7.33
|
500 | 7.39 | 7.39 | 7.33 | 0 | 0 | 0 |
20/11/2013 |
7.39
|
1,900 | 7.68 | 7.68 | 7.36 | 0 | 0 | 0 |
19/11/2013 |
7.68
|
100 | 7.52 | 7.68 | 7.68 | 0 | 0 | 0 |
18/11/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
15/11/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
14/11/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
13/11/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
12/11/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
11/11/2013 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
08/11/2013 |
7.52
|
5,100 | 7.64 | 7.64 | 7.36 | 100 | 0 | 0.0 |
07/11/2013 |
7.64
|
300 | 7.36 | 7.64 | 7.36 | 0 | 0 | 0 |
06/11/2013 |
7.36
|
6,600 | 7.36 | 7.36 | 6.94 | 100 | 0 | 0.0 |
05/11/2013 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
04/11/2013 |
7.36
|
2,200 | 7.10 | 7.36 | 7.33 | 0 | 0 | 0 |
01/11/2013 |
7.10
|
100 | 6.91 | 7.10 | 7.10 | 100 | 0 | 0.0 |
31/10/2013 |
6.91
|
600 | 6.91 | 6.91 | 6.91 | 600 | 0 | 0.0 |
30/10/2013 |
6.91
|
2,000 | 7.01 | 7.01 | 6.91 | 2,000 | 0 | 0.0 |
29/10/2013 |
7.01
|
2,100 | 7.04 | 7.04 | 6.91 | 2,000 | 0 | 0.0 |
28/10/2013 |
7.04
|
200 | 7.42 | 7.42 | 7.04 | 0 | 0 | 0 |
25/10/2013 |
7.42
|
4,000 | 6.88 | 7.42 | 6.91 | 4,000 | 0 | 0.1 |
24/10/2013 |
6.88
|
1,200 | 6.85 | 6.88 | 6.85 | 900 | 0 | 0.0 |
23/10/2013 |
6.85
|
5,900 | 6.72 | 6.88 | 6.69 | 1,100 | 0 | 0.0 |
22/10/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
21/10/2013 |
6.72
|
4,000 | 6.72 | 6.72 | 6.56 | 300 | 0 | 0.0 |
18/10/2013 |
6.72
|
3,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
17/10/2013 |
6.72
|
4,800 | 6.72 | 6.72 | 6.56 | 2,100 | 0 | 0.0 |
16/10/2013 |
6.72
|
8,200 | 6.56 | 6.72 | 6.56 | 6,100 | 0 | 0.1 |
15/10/2013 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
14/10/2013 |
6.56
|
200 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
11/10/2013 |
6.56
|
200 | 6.40 | 6.56 | 6.56 | 0 | 0 | 0 |
10/10/2013 |
6.40
|
10,000 | 6.40 | 6.40 | 6.40 | 8,000 | 5,000 | 0.1 |
09/10/2013 |
6.40
|
6,200 | 6.40 | 6.43 | 6.40 | 5,200 | 0 | 0.1 |
08/10/2013 |
6.40
|
900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/10/2013 |
6.40
|
5,300 | 6.40 | 6.40 | 6.40 | 5,200 | 2,200 | 0.1 |
04/10/2013 |
6.40
|
7,800 | 6.69 | 6.69 | 6.37 | 7,600 | 6,100 | 0.0 |
03/10/2013 |
6.69
|
1,100 | 6.72 | 6.72 | 6.43 | 100 | 0 | 0.0 |
02/10/2013 |
6.72
|
100 | 6.40 | 6.72 | 6.72 | 100 | 0 | 0.0 |
01/10/2013 |
6.40
|
3,000 | 6.40 | 6.40 | 6.40 | 3,000 | 0 | 0.1 |
30/09/2013 |
6.40
|
2,400 | 6.88 | 6.88 | 6.40 | 2,400 | 0 | 0.0 |
27/09/2013 |
6.88
|
100 | 6.49 | 6.88 | 6.88 | 100 | 0 | 0.0 |
26/09/2013 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
25/09/2013 |
6.49
|
300 | 6.46 | 6.49 | 6.27 | 100 | 0 | 0.0 |
24/09/2013 |
6.46
|
2,600 | 6.46 | 6.46 | 6.24 | 2,100 | 0 | 0.0 |
23/09/2013 |
6.46
|
1,500 | 6.56 | 6.56 | 6.43 | 1,500 | 0 | 0.0 |
20/09/2013 |
6.56
|
100 | 6.37 | 6.56 | 6.56 | 100 | 0 | 0.0 |
19/09/2013 |
6.37
|
600 | 6.37 | 6.37 | 6.08 | 100 | 0 | 0.0 |
18/09/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
17/09/2013 |
6.37
|
2,100 | 6.46 | 6.46 | 6.24 | 100 | 0 | 0.0 |
16/09/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
13/09/2013 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
12/09/2013 |
6.46
|
2,100 | 6.37 | 6.46 | 5.76 | 100 | 0 | 0.0 |
11/09/2013 |
6.37
|
500 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
10/09/2013 |
6.37
|
100 | 6.08 | 6.37 | 6.37 | 100 | 0 | 0.0 |
09/09/2013 |
6.08
|
2,000 | 6.40 | 6.40 | 5.76 | 0 | 0 | 0 |
06/09/2013 |
6.40
|
900 | 6.37 | 6.72 | 6.40 | 100 | 0 | 0.0 |
05/09/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
04/09/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
03/09/2013 |
6.37
|
400 | 6.37 | 6.37 | 5.98 | 100 | 0 | 0.0 |
30/08/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
29/08/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
28/08/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
27/08/2013 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
26/08/2013 |
6.37
|
5,100 | 6.37 | 6.37 | 5.76 | 0 | 0 | 0 |
23/08/2013 |
6.37
|
100 | 6.08 | 6.37 | 6.37 | 100 | 0 | 0.0 |
22/08/2013 |
6.08
|
2,000 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
21/08/2013 |
6.08
|
3,000 | 6.72 | 6.72 | 6.05 | 0 | 0 | 0 |
20/08/2013 |
6.72
|
2,200 | 6.88 | 6.88 | 6.24 | 0 | 0 | 0 |
19/08/2013 |
6.88
|
1,000 | 7.61 | 7.61 | 6.88 | 0 | 0 | 0 |
16/08/2013 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
15/08/2013 |
7.61
|
100 | 6.94 | 7.61 | 7.61 | 0 | 0 | 0 |
14/08/2013 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
13/08/2013 |
6.94
|
1,100 | 6.97 | 6.97 | 6.94 | 0 | 0 | 0 |
12/08/2013 |
6.97
|
1,100 | 7.04 | 7.04 | 6.72 | 100 | 0 | 0.0 |
09/08/2013 |
7.04
|
100 | 7.13 | 7.13 | 7.04 | 0 | 100 | -0.0 |
08/08/2013 |
7.13
|
900 | 6.53 | 7.13 | 7.13 | 0 | 0 | 0 |
07/08/2013 |
6.53
|
1,200 | 6.65 | 6.65 | 6.53 | 0 | 1,200 | -0.0 |
06/08/2013 |
6.65
|
300 | 6.33 | 6.65 | 6.65 | 0 | 0 | 0 |
05/08/2013 |
6.33
|
1,100 | 6.24 | 6.85 | 6.33 | 0 | 200 | -0.0 |
02/08/2013 |
6.24
|
1,200 | 6.30 | 6.30 | 6.24 | 0 | 0 | 0 |
01/08/2013 |
6.30
|
1,400 | 6.33 | 6.33 | 6.30 | 0 | 800 | -0.0 |
31/07/2013 |
6.33
|
1,100 | 6.30 | 6.33 | 6.30 | 0 | 0 | 0 |
30/07/2013 |
6.30
|
5,200 | 6.30 | 6.30 | 6.08 | 100 | 0 | 0.0 |
29/07/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/07/2013 |
6.30
|
100 | 6.21 | 6.30 | 6.30 | 100 | 0 | 0.0 |
25/07/2013 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
24/07/2013 |
6.21
|
1,600 | 6.24 | 6.24 | 6.17 | 0 | 600 | -0.0 |
23/07/2013 |
6.24
|
100 | 6.17 | 6.24 | 6.24 | 0 | 0 | 0 |
22/07/2013 |
6.17
|
4,700 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 |
19/07/2013 |
6.17
|
1,100 | 6.30 | 6.30 | 6.14 | 0 | 0 | 0 |
18/07/2013 |
6.30
|
100 | 6.11 | 6.30 | 6.30 | 100 | 0 | 0.0 |
17/07/2013 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
16/07/2013 |
6.11
|
3,600 | 6.33 | 6.37 | 6.11 | 0 | 0 | 0 |
15/07/2013 |
6.33
|
900 | 6.21 | 6.33 | 6.11 | 300 | 0 | 0.0 |
12/07/2013 |
6.21
|
1,600 | 6.24 | 6.24 | 6.08 | 1,600 | 0 | 0.0 |
11/07/2013 |
6.24
|
3,500 | 6.21 | 6.24 | 6.24 | 0 | 0 | 0 |
10/07/2013 |
6.21
|
2,100 | 6.24 | 6.24 | 6.08 | 2,100 | 0 | 0.0 |
09/07/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
08/07/2013 |
6.24
|
100 | 6.05 | 6.24 | 6.24 | 100 | 0 | 0.0 |