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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-21) |
-0.55 | -5.31% | 69,800 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-30) |
0.40 | 4.31% | 1,150,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-05) |
-1.17 | -10.68% | 1,881,000 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-16) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/06/2013 |
5.00
|
1,150 | 4.97 | 5.00 | 4.86 | 0 | 0 | 0 |
24/06/2013 |
4.97
|
3,060 | 5.00 | 5.00 | 4.67 | 0 | 0 | 0 |
21/06/2013 |
5.00
|
4,650 | 5.00 | 5.00 | 4.74 | 0 | 0 | 0 |
20/06/2013 |
5.00
|
2,170 | 5.00 | 5.00 | 4.74 | 0 | 0 | 0 |
19/06/2013 |
5.00
|
7,130 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
18/06/2013 |
5.00
|
2,520 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
17/06/2013 |
5.37
|
3,410 | 5.45 | 5.45 | 5.19 | 0 | 0 | 0 |
14/06/2013 |
5.45
|
2,910 | 5.52 | 5.52 | 5.19 | 0 | 0 | 0 |
13/06/2013 |
5.52
|
3,630 | 5.56 | 5.56 | 5.19 | 0 | 0 | 0 |
12/06/2013 |
5.56
|
1,140 | 5.74 | 5.74 | 5.37 | 0 | 0 | 0 |
11/06/2013 |
5.74
|
4,350 | 5.93 | 5.93 | 5.52 | 0 | 0 | 0 |
10/06/2013 |
5.93
|
5,270 | 5.89 | 5.93 | 5.56 | 0 | 0 | 0 |
07/06/2013 |
5.89
|
850 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 |
06/06/2013 |
5.93
|
950 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
05/06/2013 |
5.93
|
200 | 6.15 | 6.15 | 5.93 | 200 | 0 | 0.0 |
04/06/2013 |
6.15
|
120 | 5.78 | 6.15 | 6.15 | 0 | 0 | 0 |
03/06/2013 |
5.78
|
1,810 | 5.97 | 5.97 | 5.56 | 0 | 0 | 0 |
31/05/2013 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
30/05/2013 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
29/05/2013 |
5.97
|
510 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 |
28/05/2013 |
6.00
|
590 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
27/05/2013 |
6.12
|
1,310 | 6.00 | 6.41 | 6.12 | 0 | 0 | 0 |
24/05/2013 |
6.00
|
1,720 | 6.30 | 6.30 | 5.89 | 0 | 0 | 0 |
23/05/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/05/2013 |
6.30
|
520 | 6.45 | 6.89 | 6.12 | 0 | 0 | 0 |
21/05/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
20/05/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
17/05/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
16/05/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
15/05/2013 |
6.45
|
10 | 6.12 | 6.45 | 6.45 | 0 | 0 | 0 |
14/05/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
13/05/2013 |
6.12
|
90 | 6.23 | 6.26 | 6.12 | 0 | 0 | 0 |
10/05/2013 |
6.23
|
1,410 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
09/05/2013 |
6.23
|
510 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 |
08/05/2013 |
6.37
|
10 | 6.30 | 6.37 | 6.37 | 0 | 0 | 0 |
07/05/2013 |
6.30
|
1,350 | 6.67 | 6.67 | 6.26 | 0 | 0 | 0 |
06/05/2013 |
6.67
|
310 | 6.45 | 6.67 | 6.00 | 0 | 0 | 0 |
03/05/2013 |
6.45
|
360 | 6.04 | 6.45 | 6.23 | 0 | 0 | 0 |
02/05/2013 |
6.04
|
100 | 6.49 | 6.49 | 6.04 | 0 | 0 | 0 |
26/04/2013 |
6.49
|
10 | 6.30 | 6.49 | 6.49 | 0 | 0 | 0 |
25/04/2013 |
6.30
|
110 | 6.00 | 6.30 | 5.74 | 0 | 0 | 0 |
24/04/2013 |
6.00
|
20 | 6.34 | 6.34 | 6.00 | 0 | 0 | 0 |
23/04/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
22/04/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
18/04/2013 |
6.34
|
20 | 6.08 | 6.34 | 6.08 | 0 | 0 | 0 |
17/04/2013 |
6.08
|
110 | 6.49 | 6.49 | 6.08 | 0 | 0 | 0 |
16/04/2013 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
15/04/2013 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
12/04/2013 |
6.49
|
110 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 |
11/04/2013 |
6.78
|
450 | 6.49 | 6.82 | 6.04 | 0 | 0 | 0 |
10/04/2013 |
6.49
|
10 | 6.30 | 6.49 | 6.49 | 0 | 0 | 0 |
09/04/2013 |
6.30
|
10 | 6.67 | 6.67 | 6.30 | 0 | 0 | 0 |
08/04/2013 |
6.67
|
310 | 6.60 | 6.67 | 6.15 | 0 | 0 | 0 |
05/04/2013 |
6.60
|
10 | 6.23 | 6.60 | 6.60 | 0 | 0 | 0 |
04/04/2013 |
6.23
|
20 | 6.67 | 6.67 | 6.23 | 0 | 0 | 0 |
03/04/2013 |
6.67
|
40 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
02/04/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
01/04/2013 |
6.67
|
30 | 6.82 | 6.82 | 6.37 | 0 | 0 | 0 |
29/03/2013 |
6.82
|
740 | 6.86 | 6.86 | 6.41 | 0 | 0 | 0 |
28/03/2013 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
27/03/2013 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
26/03/2013 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
25/03/2013 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
22/03/2013 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
21/03/2013 |
6.86
|
10 | 6.67 | 6.86 | 6.86 | 0 | 0 | 0 |
20/03/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
19/03/2013 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
18/03/2013 |
6.67
|
200 | 6.45 | 6.67 | 6.67 | 0 | 0 | 0 |
15/03/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
14/03/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
13/03/2013 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
12/03/2013 |
6.45
|
950 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 |
11/03/2013 |
6.45
|
2,590 | 6.23 | 6.60 | 6.12 | 0 | 0 | 0 |
08/03/2013 |
6.23
|
1,850 | 6.67 | 6.78 | 6.23 | 0 | 0 | 0 |
07/03/2013 |
6.67
|
150 | 6.49 | 6.89 | 6.67 | 0 | 0 | 0 |
06/03/2013 |
6.49
|
30 | 6.97 | 6.97 | 6.49 | 0 | 0 | 0 |
05/03/2013 |
6.97
|
140 | 7.41 | 7.41 | 6.89 | 0 | 0 | 0 |
04/03/2013 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
01/03/2013 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
28/02/2013 |
7.41
|
1,010 | 7.00 | 7.41 | 6.52 | 0 | 0 | 0 |
27/02/2013 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
26/02/2013 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
25/02/2013 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
22/02/2013 |
7.00
|
710 | 6.56 | 7.00 | 6.37 | 0 | 0 | 0 |
21/02/2013 |
6.56
|
570 | 6.86 | 6.86 | 6.56 | 0 | 0 | 0 |
20/02/2013 |
6.86
|
450 | 7.04 | 7.04 | 6.86 | 0 | 0 | 0 |
19/02/2013 |
7.04
|
610 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 |
18/02/2013 |
7.04
|
1,040 | 7.52 | 7.52 | 7.04 | 0 | 0 | 0 |
08/02/2013 |
7.52
|
50 | 7.04 | 7.52 | 7.52 | 0 | 0 | 0 |
07/02/2013 |
7.04
|
10 | 6.93 | 7.04 | 7.04 | 0 | 0 | 0 |
06/02/2013 |
6.93
|
2,000 | 7.41 | 7.41 | 6.93 | 0 | 0 | 0 |
05/02/2013 |
7.41
|
510 | 7.41 | 7.41 | 6.89 | 0 | 0 | 0 |
04/02/2013 |
7.41
|
300 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
01/02/2013 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
31/01/2013 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
30/01/2013 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
29/01/2013 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
28/01/2013 |
7.41
|
3,670 | 7.93 | 7.93 | 7.41 | 1,630 | 0 | 0.0 |
25/01/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
24/01/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |