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 | 0% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
6.90
|
121,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
21/11/2013 |
6.90
|
341,300 | 6.90 | 7 | 6.80 | 10,000 | 0 | 0.1 |
20/11/2013 |
6.90
|
131,700 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
19/11/2013 |
6.70
|
302,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
18/11/2013 |
6.90
|
187,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
15/11/2013 |
6.80
|
177,930 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/11/2013 |
6.80
|
201,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
13/11/2013 |
6.80
|
184,800 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
12/11/2013 |
6.60
|
140,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
11/11/2013 |
6.70
|
174,300 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
08/11/2013 |
6.50
|
55,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
07/11/2013 |
6.50
|
117,645 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
06/11/2013 |
6.40
|
96,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
05/11/2013 |
6.70
|
4,100 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
04/11/2013 |
6.30
|
183,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
01/11/2013 |
6.30
|
91,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
31/10/2013 |
6.30
|
46,210 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
30/10/2013 |
6.50
|
190,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
29/10/2013 |
6.40
|
21,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/10/2013 |
6.40
|
42,500 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
25/10/2013 |
6.80
|
299,300 | 6.40 | 7 | 6.80 | 0 | 0 | 0 |
24/10/2013 |
6.40
|
168,900 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
23/10/2013 |
5.90
|
15,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
22/10/2013 |
6
|
20,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
21/10/2013 |
6
|
51,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
18/10/2013 |
6
|
12,910 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
17/10/2013 |
5.90
|
19,800 | 5.90 | 6 | 5.90 | 6,000 | 0 | 0.0 |
16/10/2013 |
5.90
|
24,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
15/10/2013 |
6.10
|
8,500 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
14/10/2013 |
5.90
|
29,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
11/10/2013 |
5.90
|
5,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
10/10/2013 |
5.90
|
9,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
09/10/2013 |
6.10
|
36,700 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
08/10/2013 |
6
|
66,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
07/10/2013 |
6
|
126,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
04/10/2013 |
6.10
|
21,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
03/10/2013 |
6.20
|
55,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
02/10/2013 |
6.20
|
41,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
01/10/2013 |
6.30
|
11,900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
30/09/2013 |
6.60
|
82,400 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
27/09/2013 |
6.30
|
18,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
26/09/2013 |
6.20
|
15,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
25/09/2013 |
6.20
|
53,600 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
24/09/2013 |
5.90
|
600 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
23/09/2013 |
5.80
|
52,340 | 5.90 | 5.90 | 5.70 | 0 | 43,000 | -0.2 |
20/09/2013 |
5.90
|
25,600 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
19/09/2013 |
5.50
|
66,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
18/09/2013 |
5.40
|
82,525 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
17/09/2013 |
5.40
|
141,900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
16/09/2013 |
5.70
|
44,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
13/09/2013 |
5.90
|
51,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/09/2013 |
5.90
|
16,600 | 6 | 6 | 5.40 | 0 | 0 | 0 |
11/09/2013 |
6
|
6,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
10/09/2013 |
6
|
26,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
09/09/2013 |
5.90
|
50,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
06/09/2013 |
6
|
18,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
05/09/2013 |
5.90
|
17,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/09/2013 |
5.90
|
88,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/09/2013 |
5.90
|
54,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
30/08/2013 |
6
|
65,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
29/08/2013 |
6
|
34,700 | 6 | 6 | 6 | 0 | 0 | 0 |
28/08/2013 |
6
|
67,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
27/08/2013 |
6.10
|
26,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
26/08/2013 |
6
|
12,900 | 6 | 6 | 6 | 0 | 0 | 0 |
23/08/2013 |
6
|
39,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
22/08/2013 |
6
|
27,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
21/08/2013 |
6
|
5,700 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
20/08/2013 |
6.30
|
18,710 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
19/08/2013 |
6.30
|
5,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
16/08/2013 |
6.20
|
10,833 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
15/08/2013 |
6.10
|
5,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
14/08/2013 |
6.10
|
25,965 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
13/08/2013 |
5.90
|
56,245 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
12/08/2013 |
6.10
|
70,950 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
09/08/2013 |
5.90
|
36,000 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
08/08/2013 |
5.90
|
76,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
07/08/2013 |
6.10
|
7,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
06/08/2013 |
6.20
|
21,820 | 6.20 | 6.20 | 6 | 0 | 9,000 | -0.1 |
05/08/2013 |
6.20
|
11,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
02/08/2013 |
6.20
|
17,320 | 5.90 | 6.20 | 6 | 0 | 0 | 0 |
01/08/2013 |
5.90
|
83,380 | 6.20 | 6.20 | 5.90 | 0 | 100 | -0.0 |
31/07/2013 |
6.20
|
7,920 | 6.10 | 6.30 | 6.20 | 0 | 0 | 0 |
30/07/2013 |
6.10
|
4,800 | 6.40 | 6.40 | 5.90 | 0 | 1,000 | -0.0 |
29/07/2013 |
6.40
|
118,400 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
26/07/2013 |
6.30
|
82,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
25/07/2013 |
6.40
|
118,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
24/07/2013 |
6.50
|
120,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
23/07/2013 |
6.60
|
134,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
22/07/2013 |
6.70
|
158,500 | 7.10 | 7.30 | 6.70 | 0 | 0 | 0 |
19/07/2013 |
7.10
|
130,500 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
18/07/2013 |
6.80
|
106,000 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
17/07/2013 |
6.80
|
41,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
16/07/2013 |
6.90
|
113,700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
15/07/2013 |
7
|
67,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
12/07/2013 |
7.10
|
96,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
11/07/2013 |
7.10
|
47,800 | 7.20 | 7.20 | 7 | 0 | 3,900 | -0.0 |
10/07/2013 |
7.20
|
95,500 | 7.10 | 7.30 | 7 | 0 | 10,000 | -0.1 |
09/07/2013 |
7.10
|
330,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
08/07/2013 |
7.20
|
64,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/07/2013 |
7.20
|
149,600 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |