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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
2.98
|
37,730 | 3.09 | 3.26 | 2.98 | 0 | 0 | 0 |
20/11/2013 |
3.09
|
16,640 | 2.92 | 3.09 | 2.92 | 10 | 0 | 0.0 |
19/11/2013 |
2.92
|
50,610 | 3.03 | 3.03 | 2.86 | 11,600 | 0 | 0.1 |
18/11/2013 |
3.03
|
11,100 | 3.03 | 3.14 | 3.03 | 400 | 0 | 0.0 |
15/11/2013 |
3.03
|
13,120 | 2.86 | 3.03 | 3.03 | 0 | 2,000 | -0.0 |
14/11/2013 |
2.86
|
162,290 | 2.70 | 2.86 | 2.70 | 12,800 | 0 | 0.1 |
13/11/2013 |
2.70
|
21,730 | 2.75 | 2.75 | 2.70 | 8,600 | 0 | 0.0 |
12/11/2013 |
2.75
|
13,480 | 2.75 | 2.81 | 2.75 | 10,400 | 0 | 0.1 |
11/11/2013 |
2.75
|
10,540 | 2.92 | 2.92 | 2.75 | 8,100 | 0 | 0.0 |
08/11/2013 |
2.92
|
14,020 | 2.86 | 2.92 | 2.86 | 8,100 | 0 | 0.0 |
07/11/2013 |
2.86
|
14,120 | 2.92 | 2.92 | 2.86 | 4,000 | 0 | 0.0 |
06/11/2013 |
2.92
|
460 | 2.92 | 3.09 | 2.92 | 80 | 0 | 0.0 |
05/11/2013 |
2.92
|
730 | 2.92 | 2.92 | 2.75 | 0 | 160 | -0.0 |
04/11/2013 |
2.92
|
130 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
01/11/2013 |
3.03
|
58,130 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
31/10/2013 |
3.14
|
40 | 3.09 | 3.14 | 2.98 | 0 | 0 | 0 |
30/10/2013 |
3.09
|
700 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
29/10/2013 |
3.20
|
1,870 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
28/10/2013 |
3.20
|
1,110 | 3.09 | 3.20 | 2.92 | 0 | 0 | 0 |
25/10/2013 |
3.09
|
390 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
24/10/2013 |
3.09
|
4,980 | 3.09 | 3.14 | 2.92 | 0 | 4,410 | -0.0 |
23/10/2013 |
3.09
|
240 | 2.98 | 3.09 | 2.81 | 0 | 0 | 0 |
22/10/2013 |
2.98
|
5,590 | 3.14 | 3.14 | 2.98 | 0 | 5,590 | -0.0 |
21/10/2013 |
3.14
|
2,020 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
18/10/2013 |
3.14
|
100 | 2.98 | 3.14 | 3.14 | 0 | 0 | 0 |
17/10/2013 |
2.98
|
110 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
16/10/2013 |
3.03
|
270 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
15/10/2013 |
3.03
|
160 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
14/10/2013 |
3.09
|
160 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
11/10/2013 |
3.14
|
120 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
10/10/2013 |
3.14
|
1,120 | 3.14 | 3.14 | 2.98 | 710 | 0 | 0.0 |
09/10/2013 |
3.14
|
3,290 | 3.09 | 3.14 | 2.92 | 2,400 | 0 | 0.0 |
08/10/2013 |
3.09
|
230 | 3.03 | 3.20 | 2.86 | 0 | 0 | 0 |
07/10/2013 |
3.03
|
6,700 | 2.92 | 3.03 | 2.81 | 5,200 | 0 | 0.0 |
04/10/2013 |
2.92
|
60 | 2.86 | 2.92 | 2.81 | 10 | 0 | 0 |
03/10/2013 |
2.86
|
80 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
02/10/2013 |
2.98
|
10,120 | 2.92 | 2.98 | 2.81 | 9,720 | 0 | 0.0 |
01/10/2013 |
2.92
|
240 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
30/09/2013 |
2.98
|
5,210 | 2.81 | 2.98 | 2.92 | 0 | 0 | 0 |
27/09/2013 |
2.81
|
11,490 | 2.92 | 2.92 | 2.81 | 11,290 | 0 | 0.1 |
26/09/2013 |
2.92
|
800 | 3.09 | 3.09 | 2.92 | 100 | 0 | 0.0 |
25/09/2013 |
3.09
|
50 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
24/09/2013 |
3.14
|
80 | 3.09 | 3.14 | 2.92 | 0 | 10 | -0.0 |
23/09/2013 |
3.09
|
20 | 3.09 | 3.09 | 2.92 | 0 | 10 | -0.0 |
20/09/2013 |
3.09
|
40 | 3.09 | 3.09 | 2.92 | 0 | 10 | -0.0 |
19/09/2013 |
3.09
|
110 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
18/09/2013 |
3.09
|
60 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
17/09/2013 |
3.09
|
1,510 | 2.92 | 3.09 | 2.92 | 0 | 0 | 0 |
16/09/2013 |
2.92
|
240 | 2.92 | 3.03 | 2.86 | 0 | 100 | -0.0 |
13/09/2013 |
2.92
|
90 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
12/09/2013 |
3.09
|
50 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
11/09/2013 |
3.14
|
3,660 | 3.14 | 3.14 | 2.98 | 2,900 | 0 | 0.0 |
10/09/2013 |
3.14
|
620 | 2.98 | 3.14 | 2.81 | 0 | 0 | 0 |
09/09/2013 |
2.98
|
670 | 2.81 | 2.98 | 2.75 | 0 | 0 | 0 |
06/09/2013 |
2.81
|
4,740 | 2.81 | 2.92 | 2.81 | 4,310 | 0 | 0.0 |
05/09/2013 |
2.81
|
40 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
04/09/2013 |
2.92
|
320 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
03/09/2013 |
3.03
|
160 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
30/08/2013 |
2.98
|
120 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
29/08/2013 |
3.14
|
510 | 2.98 | 3.14 | 2.92 | 0 | 0 | 0 |
28/08/2013 |
2.98
|
20 | 2.86 | 2.98 | 2.98 | 0 | 0 | 0 |
27/08/2013 |
2.86
|
710 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
26/08/2013 |
3.03
|
10 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
23/08/2013 |
3.20
|
20 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
22/08/2013 |
3.20
|
50 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/08/2013 |
3.20
|
10 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 |
20/08/2013 |
3.14
|
70 | 2.98 | 3.14 | 2.81 | 0 | 0 | 0 |
19/08/2013 |
2.98
|
20 | 2.81 | 2.98 | 2.64 | 0 | 0 | 0 |
16/08/2013 |
2.81
|
30 | 2.98 | 2.98 | 2.81 | 0 | 0 | 0 |
15/08/2013 |
2.98
|
30 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
14/08/2013 |
3.14
|
110 | 3.03 | 3.14 | 2.86 | 0 | 0 | 0 |
13/08/2013 |
3.03
|
40 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
12/08/2013 |
3.20
|
330 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
09/08/2013 |
3.20
|
540 | 3.20 | 3.37 | 3.09 | 400 | 0 | 0.0 |
08/08/2013 |
3.20
|
110 | 3.26 | 3.26 | 3.03 | 0 | 0 | 0 |
07/08/2013 |
3.26
|
400 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
06/08/2013 |
3.37
|
120 | 3.37 | 3.43 | 3.14 | 0 | 0 | 0 |
05/08/2013 |
3.37
|
20 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 |
02/08/2013 |
3.31
|
2,020 | 3.31 | 3.31 | 3.09 | 0 | 940 | -0.0 |
01/08/2013 |
3.31
|
30 | 3.43 | 3.43 | 3.20 | 0 | 20 | -0.0 |
31/07/2013 |
3.43
|
20 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 |
30/07/2013 |
3.43
|
10,020 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
29/07/2013 |
3.31
|
10,120 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
26/07/2013 |
3.31
|
20 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
25/07/2013 |
3.37
|
110 | 3.31 | 3.37 | 3.09 | 0 | 0 | 0 |
24/07/2013 |
3.31
|
20 | 3.26 | 3.31 | 3.03 | 0 | 0 | 0 |
23/07/2013 |
3.26
|
340 | 3.20 | 3.26 | 3.03 | 0 | 0 | 0 |
22/07/2013 |
3.20
|
140 | 3.09 | 3.20 | 2.98 | 0 | 0 | 0 |
19/07/2013 |
3.09
|
220 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
18/07/2013 |
3.09
|
210 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
17/07/2013 |
3.09
|
170 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
16/07/2013 |
3.14
|
330 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
15/07/2013 |
3.14
|
630 | 2.98 | 3.14 | 2.86 | 0 | 0 | 0 |
12/07/2013 |
2.98
|
10 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
11/07/2013 |
3.14
|
20 | 2.98 | 3.14 | 2.81 | 0 | 0 | 0 |
10/07/2013 |
2.98
|
40 | 2.81 | 2.98 | 2.70 | 0 | 0 | 0 |
09/07/2013 |
2.81
|
20 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 |
08/07/2013 |
2.92
|
30 | 2.75 | 2.92 | 2.58 | 0 | 0 | 0 |
05/07/2013 |
2.75
|
10 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
04/07/2013 |
2.86
|
10 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |