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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2013 |
6.82
|
890 | 7.32 | 7.32 | 6.82 | 0 | 0 | 0 |
18/11/2013 |
7.32
|
3,700 | 7.87 | 7.87 | 7.32 | 0 | 0 | 0 |
15/11/2013 |
7.87
|
3,000 | 8.35 | 8.35 | 7.87 | 0 | 1,000 | -0.0 |
14/11/2013 |
8.35
|
6,650 | 8.59 | 8.59 | 8.35 | 0 | 6,000 | -0.2 |
13/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
12/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
11/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
08/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
07/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
06/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
05/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
04/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
01/11/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
31/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
30/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
29/10/2013 |
8.59
|
300 | 8.59 | 8.59 | 8.59 | 300 | 0 | 0.0 |
28/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
25/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
24/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
23/10/2013 |
8.59
|
210 | 8.59 | 8.59 | 8.35 | 10 | 0 | 0.0 |
22/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
21/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
18/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
17/10/2013 |
8.59
|
50 | 8.59 | 8.59 | 8.59 | 50 | 50 | 0 |
16/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
15/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
14/10/2013 |
8.59
|
1,000 | 8.59 | 8.59 | 8.59 | 1,000 | 0 | 0.0 |
11/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
10/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
09/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
08/10/2013 |
8.59
|
1,000 | 8.59 | 8.59 | 8.59 | 1,000 | 0 | 0.0 |
07/10/2013 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
04/10/2013 |
8.59
|
330 | 8.59 | 8.59 | 8.59 | 330 | 330 | 0 |
03/10/2013 |
8.59
|
370 | 8.35 | 8.59 | 8.59 | 370 | 30 | 0.0 |
02/10/2013 |
8.35
|
860 | 7.87 | 8.42 | 8.35 | 860 | 0 | 0.0 |
01/10/2013 |
7.87
|
10 | 7.39 | 7.87 | 7.87 | 10 | 0 | 0.0 |
30/09/2013 |
7.39
|
4,070 | 6.92 | 7.39 | 7.39 | 4,070 | 0 | 0.1 |
27/09/2013 |
6.92
|
1,710 | 6.68 | 7.13 | 6.92 | 1,370 | 0 | 0.0 |
26/09/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
25/09/2013 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
24/09/2013 |
6.68
|
390 | 7.16 | 7.16 | 6.68 | 0 | 0 | 0 |
23/09/2013 |
7.16
|
90 | 6.80 | 7.16 | 7.16 | 0 | 0 | 0 |
20/09/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/09/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
18/09/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/09/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/09/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/09/2013 |
6.80
|
1,140 | 6.37 | 6.80 | 6.80 | 1,140 | 0 | 0.0 |
12/09/2013 |
6.37
|
360 | 5.96 | 6.37 | 5.56 | 0 | 10 | -0.0 |
11/09/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
10/09/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
09/09/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
06/09/2013 |
5.96
|
200 | 5.96 | 5.96 | 5.96 | 200 | 100 | 0.0 |
05/09/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
04/09/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
03/09/2013 |
5.96
|
10 | 6.37 | 6.37 | 5.96 | 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
|
10 | 5.96 | 6.37 | 6.37 | 0 | 10 | -0.0 |
23/08/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
22/08/2013 |
5.96
|
100 | 5.68 | 5.96 | 5.96 | 0 | 0 | 0 |
21/08/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
20/08/2013 |
5.68
|
10 | 6.08 | 6.08 | 5.68 | 10 | 0 | 0.0 |
19/08/2013 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
16/08/2013 |
6.08
|
200 | 5.92 | 6.08 | 5.72 | 0 | 0 | 0 |
15/08/2013 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
14/08/2013 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
13/08/2013 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
12/08/2013 |
5.92
|
10 | 5.53 | 5.92 | 5.92 | 310,010 | 0 | 6.7 |
09/08/2013 |
5.53
|
110 | 5.72 | 5.84 | 5.53 | 10 | 0 | 0.0 |
08/08/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
07/08/2013 |
5.72
|
10 | 5.96 | 5.96 | 5.72 | 10 | 0 | 0.0 |
06/08/2013 |
5.96
|
860 | 6.20 | 6.20 | 5.96 | 860 | 860 | 0 |
05/08/2013 |
6.20
|
10 | 6.63 | 6.63 | 6.20 | 0 | 0 | 0 |
02/08/2013 |
6.63
|
20 | 6.68 | 6.68 | 6.63 | 0 | 0 | 0 |
01/08/2013 |
6.68
|
100 | 6.56 | 6.68 | 6.68 | 100 | 0 | 0.0 |
31/07/2013 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
30/07/2013 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
29/07/2013 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
26/07/2013 |
6.56
|
220 | 6.32 | 6.56 | 6.32 | 200 | 0 | 0.0 |
25/07/2013 |
6.32
|
90 | 6.20 | 6.32 | 6.32 | 90 | 0 | 0.0 |
24/07/2013 |
6.20
|
10 | 6.20 | 6.20 | 6.20 | 10 | 0 | 0.0 |
23/07/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/07/2013 |
6.20
|
250 | 6.20 | 6.20 | 6.20 | 250 | 0 | 0.0 |
19/07/2013 |
6.20
|
170 | 5.96 | 6.20 | 6.20 | 0 | 0 | 0 |
18/07/2013 |
5.96
|
10 | 5.58 | 5.96 | 5.96 | 0 | 0 | 0 |
17/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
16/07/2013 |
5.58
|
250 | 5.58 | 5.61 | 5.58 | 80 | 170 | -0.0 |
15/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
12/07/2013 |
5.58
|
40 | 5.22 | 5.58 | 5.58 | 40 | 0 | 0.0 |
11/07/2013 |
5.22
|
10 | 5.61 | 5.61 | 5.22 | 0 | 0 | 0 |
10/07/2013 |
5.61
|
100 | 6.01 | 6.01 | 5.61 | 100 | 90 | 0.0 |
09/07/2013 |
6.01
|
420 | 6.44 | 6.44 | 6.01 | 0 | 400 | -0.0 |
08/07/2013 |
6.44
|
50 | 6.92 | 6.92 | 6.44 | 0 | 10 | -0.0 |
05/07/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
04/07/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
03/07/2013 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
02/07/2013 |
6.92
|
80 | 7.13 | 7.13 | 6.92 | 0 | 0 | 0 |