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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
7.07
|
181,100 | 7.14 | 7.21 | 6.93 | 3,000 | 0 | 0.0 |
22/11/2013 |
7.14
|
91,400 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
21/11/2013 |
7.14
|
1,070,700 | 7.14 | 7.49 | 7.14 | 37,000 | 92,000 | -0.6 |
20/11/2013 |
7.14
|
267,300 | 7.07 | 7.14 | 7.00 | 0 | 0 | 0 |
19/11/2013 |
7.07
|
138,000 | 7.14 | 7.21 | 7.07 | 3,000 | 0 | 0.0 |
18/11/2013 |
7.14
|
560,200 | 7.00 | 7.28 | 6.86 | 0 | 0 | 0 |
15/11/2013 |
7.00
|
286,920 | 7.00 | 7.00 | 6.86 | 0 | 0 | 0 |
14/11/2013 |
7.00
|
280,100 | 6.93 | 7.07 | 6.93 | 7,500 | 0 | 0.1 |
13/11/2013 |
6.93
|
448,700 | 7.00 | 7.21 | 6.93 | 7,500 | 0 | 0.1 |
12/11/2013 |
7.00
|
1,896,200 | 6.58 | 7.21 | 6.58 | 20,000 | 0 | 0.2 |
11/11/2013 |
6.58
|
168,800 | 6.51 | 6.58 | 6.37 | 0 | 0 | 0 |
08/11/2013 |
6.51
|
51,650 | 6.51 | 6.51 | 6.37 | 0 | 0 | 0 |
07/11/2013 |
6.51
|
558,600 | 6.44 | 6.58 | 6.44 | 0 | 4,100 | -0.0 |
06/11/2013 |
6.44
|
225,100 | 6.44 | 6.51 | 6.44 | 0 | 1,000 | -0.0 |
05/11/2013 |
6.44
|
181,500 | 6.44 | 6.44 | 6.30 | 0 | 0 | 0 |
04/11/2013 |
6.44
|
139,300 | 6.30 | 6.44 | 6.23 | 0 | 1,000 | -0.0 |
01/11/2013 |
6.30
|
67,100 | 6.30 | 6.30 | 6.23 | 0 | 1,000 | -0.0 |
31/10/2013 |
6.30
|
15,200 | 6.30 | 6.30 | 6.23 | 0 | 2,000 | -0.0 |
30/10/2013 |
6.30
|
140,670 | 6.30 | 6.44 | 6.30 | 0 | 0 | 0 |
29/10/2013 |
6.30
|
85,900 | 6.23 | 6.30 | 6.16 | 0 | 0 | 0 |
28/10/2013 |
6.23
|
167,300 | 6.44 | 6.44 | 6.23 | 0 | 0 | 0 |
25/10/2013 |
6.44
|
170,700 | 6.51 | 6.51 | 6.37 | 0 | 2,000 | -0.0 |
24/10/2013 |
6.51
|
541,000 | 6.51 | 6.65 | 6.44 | 2,000 | 0 | 0.0 |
23/10/2013 |
6.51
|
378,200 | 6.51 | 6.58 | 6.44 | 0 | 0 | 0 |
22/10/2013 |
6.51
|
320,900 | 6.58 | 6.58 | 6.44 | 0 | 0 | 0 |
21/10/2013 |
6.58
|
498,700 | 6.44 | 6.65 | 6.30 | 1,000 | 0 | 0.0 |
18/10/2013 |
6.44
|
626,600 | 6.37 | 6.65 | 6.30 | 1,000 | 0 | 0.0 |
17/10/2013 |
6.37
|
285,800 | 6.37 | 6.44 | 6.30 | 1,000 | 0 | 0.0 |
16/10/2013 |
6.37
|
242,900 | 6.30 | 6.44 | 6.30 | 30,000 | 0 | 0.3 |
15/10/2013 |
6.30
|
114,500 | 6.16 | 6.30 | 6.09 | 0 | 20,500 | -0.2 |
14/10/2013 |
6.16
|
155,800 | 6.23 | 6.23 | 6.16 | 0 | 0 | 0 |
11/10/2013 |
6.23
|
166,900 | 6.30 | 6.37 | 6.23 | 0 | 0 | 0 |
10/10/2013 |
6.30
|
324,600 | 6.51 | 6.51 | 6.23 | 2,000 | 0 | 0.0 |
09/10/2013 |
6.51
|
251,500 | 6.51 | 6.51 | 6.44 | 0 | 0 | 0 |
08/10/2013 |
6.51
|
356,200 | 6.65 | 6.65 | 6.44 | 0 | 0 | 0 |
07/10/2013 |
6.65
|
527,900 | 6.37 | 6.65 | 6.30 | 0 | 0 | 0 |
04/10/2013 |
6.37
|
407,300 | 6.37 | 6.37 | 6.23 | 2,100 | 0 | 0.0 |
03/10/2013 |
6.37
|
404,000 | 6.37 | 6.51 | 6.30 | 0 | 0 | 0 |
02/10/2013 |
6.37
|
398,200 | 6.23 | 6.37 | 6.23 | 0 | 0 | 0 |
01/10/2013 |
6.23
|
616,020 | 6.02 | 6.23 | 5.95 | 0 | 0 | 0 |
30/09/2013 |
6.02
|
144,800 | 5.95 | 6.02 | 5.81 | 0 | 71,000 | -0.6 |
27/09/2013 |
5.95
|
56,800 | 5.95 | 6.02 | 5.88 | 0 | 0 | 0 |
26/09/2013 |
5.95
|
56,000 | 5.81 | 5.95 | 5.88 | 0 | 10,000 | -0.1 |
25/09/2013 |
5.81
|
114,600 | 5.95 | 5.95 | 5.81 | 0 | 10,000 | -0.1 |
24/09/2013 |
5.95
|
114,500 | 5.74 | 5.95 | 5.74 | 0 | 10,000 | -0.1 |
23/09/2013 |
5.74
|
45,000 | 5.53 | 5.74 | 5.53 | 0 | 10,000 | -0.1 |
20/09/2013 |
5.53
|
78,900 | 5.60 | 5.67 | 5.53 | 2,000 | 0 | 0.0 |
19/09/2013 |
5.60
|
28,600 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |
18/09/2013 |
5.67
|
76,400 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |
17/09/2013 |
5.67
|
42,900 | 5.74 | 5.74 | 5.67 | 3,000 | 0 | 0.0 |
16/09/2013 |
5.74
|
52,300 | 5.74 | 5.74 | 5.67 | 8,000 | 0 | 0.1 |
13/09/2013 |
5.74
|
32,400 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 |
12/09/2013 |
5.74
|
5,500 | 5.74 | 5.81 | 5.74 | 0 | 0 | 0 |
11/09/2013 |
5.74
|
80,700 | 5.67 | 5.74 | 5.60 | 0 | 0 | 0 |
10/09/2013 |
5.67
|
20,600 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |
09/09/2013 |
5.67
|
19,600 | 5.74 | 5.74 | 5.53 | 0 | 0 | 0 |
06/09/2013 |
5.74
|
47,300 | 5.60 | 5.74 | 5.60 | 0 | 0 | 0 |
05/09/2013 |
5.60
|
72,800 | 5.60 | 5.67 | 5.60 | 0 | 0 | 0 |
04/09/2013 |
5.60
|
32,600 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |
03/09/2013 |
5.67
|
10,800 | 5.74 | 5.88 | 5.67 | 8,000 | 0 | 0.1 |
30/08/2013 |
5.74
|
99,100 | 5.67 | 5.74 | 5.60 | 0 | 0 | 0 |
29/08/2013 |
5.67
|
52,400 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 |
28/08/2013 |
5.74
|
210,300 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 |
27/08/2013 |
5.88
|
23,500 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 |
26/08/2013 |
5.95
|
69,600 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 |
23/08/2013 |
5.95
|
34,400 | 5.95 | 5.95 | 5.88 | 0 | 0 | 0 |
22/08/2013 |
5.95
|
105,800 | 6.02 | 6.02 | 5.88 | 0 | 0 | 0 |
21/08/2013 |
6.02
|
141,100 | 5.81 | 6.02 | 5.88 | 35,000 | 0 | 0.3 |
20/08/2013 |
5.81
|
171,900 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 |
19/08/2013 |
6.09
|
81,700 | 6.02 | 6.09 | 5.95 | 0 | 200 | -0.0 |
16/08/2013 |
6.02
|
123,800 | 5.95 | 6.09 | 5.95 | 0 | 0 | 0 |
15/08/2013 |
5.95
|
298,500 | 5.74 | 6.09 | 5.67 | 0 | 0 | 0 |
14/08/2013 |
5.74
|
183,800 | 5.67 | 5.74 | 5.60 | 500 | 0 | 0.0 |
13/08/2013 |
5.67
|
50,275 | 5.60 | 5.67 | 5.60 | 0 | 75 | -0.0 |
12/08/2013 |
5.60
|
76,600 | 5.60 | 5.67 | 5.53 | 0 | 12,400 | -0.1 |
09/08/2013 |
5.60
|
67,600 | 5.67 | 5.67 | 5.60 | 0 | 25,300 | -0.2 |
08/08/2013 |
5.67
|
82,300 | 5.74 | 5.88 | 5.67 | 0 | 21,100 | -0.2 |
07/08/2013 |
5.74
|
26,900 | 5.81 | 5.88 | 5.74 | 0 | 10,200 | -0.1 |
06/08/2013 |
5.81
|
43,100 | 5.74 | 5.81 | 5.67 | 0 | 15,000 | -0.1 |
05/08/2013 |
5.74
|
14,300 | 5.74 | 5.81 | 5.67 | 0 | 0 | 0 |
02/08/2013 |
5.74
|
40,100 | 5.67 | 5.74 | 5.60 | 0 | 2,000 | -0.0 |
01/08/2013 |
5.67
|
26,100 | 5.67 | 5.74 | 5.53 | 0 | 0 | 0 |
31/07/2013 |
5.67
|
13,600 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 |
30/07/2013 |
5.74
|
71,800 | 5.67 | 5.74 | 5.60 | 0 | 0 | 0 |
29/07/2013 |
5.67
|
24,000 | 5.81 | 5.81 | 5.60 | 0 | 0 | 0 |
26/07/2013 |
5.81
|
106,100 | 5.67 | 5.81 | 5.60 | 0 | 60,000 | -0.5 |
25/07/2013 |
5.67
|
91,300 | 5.74 | 5.81 | 5.67 | 0 | 65,100 | -0.5 |
24/07/2013 |
5.74
|
96,700 | 5.95 | 5.95 | 5.74 | 0 | 33,400 | -0.3 |
23/07/2013 |
5.95
|
62,700 | 6.02 | 6.02 | 5.88 | 0 | 29,100 | -0.2 |
22/07/2013 |
6.02
|
192,300 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
19/07/2013 |
6.09
|
58,700 | 6.02 | 6.09 | 6.02 | 0 | 800 | -0.0 |
18/07/2013 |
6.02
|
51,400 | 6.02 | 6.09 | 5.95 | 0 | 0 | 0 |
17/07/2013 |
6.02
|
39,000 | 6.09 | 6.09 | 6.02 | 0 | 0 | 0 |
16/07/2013 |
6.09
|
119,400 | 6.09 | 6.09 | 6.02 | 0 | 71,700 | -0.6 |
15/07/2013 |
6.09
|
57,200 | 5.95 | 6.09 | 6.02 | 0 | 1,000 | -0.0 |
12/07/2013 |
5.95
|
64,400 | 5.88 | 6.02 | 5.88 | 0 | 0 | 0 |
11/07/2013 |
5.88
|
61,900 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 |
10/07/2013 |
5.95
|
109,700 | 5.88 | 5.95 | 5.81 | 2,000 | 0 | 0.0 |
09/07/2013 |
5.88
|
13,100 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
08/07/2013 |
5.88
|
70,400 | 5.81 | 5.88 | 5.81 | 1,000 | 10,000 | -0.1 |