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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
7.62
|
29,200 | 7.53 | 7.62 | 7.49 | 0 | 0 | 0 |
03/07/2013 |
7.53
|
14,000 | 7.53 | 7.53 | 7.49 | 0 | 0 | 0 |
02/07/2013 |
7.53
|
12,100 | 7.40 | 7.53 | 7.40 | 0 | 0 | 0 |
01/07/2013 |
7.40
|
19,100 | 7.53 | 7.53 | 7.40 | 0 | 0 | 0 |
28/06/2013 |
7.53
|
17,300 | 7.62 | 7.62 | 7.49 | 0 | 0 | 0 |
27/06/2013 |
7.62
|
28,600 | 7.66 | 7.70 | 7.62 | 0 | 0 | 0 |
26/06/2013 |
7.66
|
38,100 | 7.66 | 7.83 | 7.57 | 0 | 1,000 | -0.0 |
25/06/2013 |
7.66
|
104,900 | 7.44 | 8.05 | 7.57 | 0 | 0 | 0 |
24/06/2013 |
7.44
|
1,900 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 |
21/06/2013 |
7.49
|
500 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
20/06/2013 |
7.57
|
1,100 | 7.49 | 8.09 | 7.57 | 0 | 0 | 0 |
19/06/2013 |
7.49
|
1,100 | 7.44 | 7.49 | 7.44 | 0 | 0 | 0 |
18/06/2013 |
7.44
|
1,000 | 7.40 | 7.44 | 7.44 | 0 | 0 | 0 |
17/06/2013 |
7.40
|
2,400 | 7.53 | 7.53 | 7.40 | 0 | 0 | 0 |
14/06/2013 |
7.53
|
5,000 | 7.57 | 7.57 | 7.53 | 0 | 0 | 0 |
13/06/2013 |
7.57
|
8,300 | 7.62 | 7.62 | 7.40 | 0 | 0 | 0 |
12/06/2013 |
7.62
|
8,000 | 7.44 | 7.62 | 7.40 | 0 | 0 | 0 |
11/06/2013 |
7.44
|
3,400 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
10/06/2013 |
7.44
|
64,400 | 7.57 | 7.57 | 7.44 | 0 | 0 | 0 |
07/06/2013 |
7.57
|
15,500 | 7.44 | 7.57 | 7.44 | 0 | 0 | 0 |
06/06/2013 |
7.44
|
18,400 | 7.49 | 7.49 | 7.40 | 0 | 100 | -0.0 |
05/06/2013 |
7.49
|
13,700 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 |
04/06/2013 |
7.40
|
5,500 | 7.40 | 7.49 | 7.36 | 0 | 100 | -0.0 |
03/06/2013 |
7.40
|
6,600 | 7.40 | 7.79 | 7.36 | 0 | 0 | 0 |
31/05/2013 |
7.40
|
80,400 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 |
30/05/2013 |
7.27
|
400 | 7.27 | 7.27 | 7.22 | 0 | 0 | 0 |
29/05/2013 |
7.27
|
8,000 | 7.18 | 7.27 | 7.14 | 0 | 0 | 0 |
28/05/2013 |
7.18
|
6,600 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
27/05/2013 |
7.27
|
66,900 | 7.14 | 7.27 | 7.14 | 0 | 0 | 0 |
24/05/2013 |
7.14
|
47,800 | 7.14 | 7.14 | 7.09 | 0 | 0 | 0 |
23/05/2013 |
7.14
|
14,600 | 7.09 | 7.14 | 7.09 | 0 | 0 | 0 |
22/05/2013 |
7.09
|
40,700 | 7.22 | 7.22 | 7.09 | 0 | 0 | 0 |
21/05/2013 |
7.22
|
12,400 | 7.18 | 7.22 | 7.18 | 0 | 0 | 0 |
20/05/2013 |
7.18
|
16,400 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
17/05/2013 |
7.18
|
57,800 | 7.09 | 7.18 | 7.05 | 0 | 0 | 0 |
16/05/2013 |
7.09
|
4,900 | 7.09 | 7.09 | 7.01 | 0 | 0 | 0 |
15/05/2013 |
7.09
|
7,800 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
14/05/2013 |
7.09
|
11,700 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 |
13/05/2013 |
7.18
|
43,700 | 7.36 | 7.36 | 7.14 | 0 | 0 | 0 |
10/05/2013 |
7.36
|
18,500 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
09/05/2013 |
7.40
|
41,600 | 7.36 | 7.40 | 7.31 | 0 | 0 | 0 |
08/05/2013 |
7.36
|
3,500 | 7.36 | 7.36 | 7.22 | 0 | 0 | 0 |
07/05/2013 |
7.36
|
1,900 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 |
06/05/2013 |
7.40
|
10,300 | 7.40 | 7.40 | 7.36 | 0 | 0 | 0 |
03/05/2013 |
7.40
|
8,400 | 7.36 | 7.44 | 7.40 | 0 | 0 | 0 |
02/05/2013 |
7.36
|
3,100 | 7.31 | 7.40 | 7.31 | 0 | 0 | 0 |
26/04/2013 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
25/04/2013 |
7.31
|
15,300 | 7.22 | 7.40 | 7.22 | 0 | 0 | 0 |
24/04/2013 |
7.22
|
5,000 | 7.18 | 7.22 | 7.18 | 0 | 0 | 0 |
23/04/2013 |
7.18
|
11,000 | 7.14 | 7.22 | 7.14 | 0 | 0 | 0 |
22/04/2013 |
7.14
|
800 | 7.18 | 7.18 | 7.14 | 0 | 0 | 0 |
18/04/2013 |
7.18
|
4,300 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 |
17/04/2013 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
16/04/2013 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
15/04/2013 |
7.18
|
5,800 | 7.22 | 7.22 | 7.01 | 0 | 0 | 0 |
12/04/2013 |
7.22
|
4,700 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
11/04/2013 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
10/04/2013 |
7.27
|
5,500 | 7.31 | 7.31 | 7.27 | 0 | 0 | 0 |
09/04/2013 |
7.31
|
36,100 | 7.27 | 7.31 | 7.22 | 0 | 0 | 0 |
08/04/2013 |
7.27
|
19,900 | 7.22 | 7.27 | 7.18 | 0 | 0 | 0 |
05/04/2013 |
7.22
|
19,200 | 7.22 | 7.22 | 7.18 | 0 | 0 | 0 |
04/04/2013 |
7.22
|
700 | 7.18 | 7.22 | 7.22 | 0 | 0 | 0 |
03/04/2013 |
7.18
|
9,200 | 7.18 | 7.22 | 7.14 | 0 | 0 | 0 |
02/04/2013 |
7.18
|
8,700 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 |
01/04/2013 |
7.22
|
4,400 | 7.22 | 7.22 | 7.18 | 0 | 0 | 0 |
29/03/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
28/03/2013 |
7.22
|
6,800 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |
27/03/2013 |
7.27
|
900 | 7.18 | 7.27 | 7.27 | 0 | 0 | 0 |
26/03/2013 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
25/03/2013 |
7.18
|
3,100 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |
22/03/2013 |
7.31
|
13,300 | 7.31 | 7.31 | 7.27 | 0 | 0 | 0 |
21/03/2013 |
7.31
|
20,700 | 7.31 | 7.31 | 7.27 | 0 | 0 | 0 |
20/03/2013 |
7.31
|
15,100 | 7.27 | 7.31 | 7.27 | 0 | 0 | 0 |
19/03/2013 |
7.27
|
16,300 | 7.27 | 7.31 | 7.22 | 0 | 0 | 0 |
18/03/2013 |
7.27
|
9,700 | 7.27 | 7.31 | 7.05 | 0 | 0 | 0 |
15/03/2013 |
7.27
|
2,000 | 7.31 | 7.31 | 7.27 | 0 | 0 | 0 |
14/03/2013 |
7.31
|
6,300 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 |
13/03/2013 |
7.36
|
100 | 7.40 | 7.40 | 7.36 | 0 | 0 | 0 |
12/03/2013 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/03/2013 |
7.40
|
4,200 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
08/03/2013 |
7.40
|
13,400 | 7.14 | 7.83 | 7.18 | 0 | 0 | 0 |
07/03/2013 |
7.14
|
1,600 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 |
06/03/2013 |
7.14
|
1,900 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 |
05/03/2013 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
04/03/2013 |
7.22
|
7,500 | 7.36 | 7.36 | 7.18 | 5,000 | 0 | 0.1 |
01/03/2013 |
7.36
|
200 | 7.40 | 7.40 | 7.05 | 0 | 0 | 0 |
28/02/2013 |
7.40
|
6,300 | 7.49 | 7.53 | 7.31 | 3,200 | 0 | 0.1 |
27/02/2013 |
7.49
|
9,400 | 7.27 | 7.57 | 7.01 | 0 | 0 | 0 |
26/02/2013 |
7.27
|
1,500 | 7.31 | 7.31 | 7.14 | 0 | 0 | 0 |
25/02/2013 |
7.31
|
3,000 | 7.22 | 7.31 | 7.18 | 0 | 0 | 0 |
22/02/2013 |
7.22
|
2,800 | 7.05 | 7.36 | 7.14 | 0 | 0 | 0 |
21/02/2013 |
7.05
|
27,200 | 7.36 | 7.36 | 7.05 | 8,600 | 0 | 0.1 |
20/02/2013 |
7.36
|
6,100 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 |
19/02/2013 |
7.36
|
13,700 | 7.05 | 7.36 | 7.05 | 7,500 | 0 | 0.1 |
18/02/2013 |
7.05
|
5,100 | 7.01 | 7.05 | 6.96 | 0 | 0 | 0 |
08/02/2013 |
7.01
|
6,100 | 7.01 | 7.01 | 6.88 | 4,000 | 0 | 0.1 |
07/02/2013 |
7.01
|
600 | 6.96 | 7.05 | 7.01 | 0 | 0 | 0 |
06/02/2013 |
6.96
|
25,000 | 6.88 | 6.96 | 6.79 | 12,900 | 0 | 0.2 |
05/02/2013 |
6.88
|
100 | 6.79 | 6.88 | 6.88 | 0 | 0 | 0 |
04/02/2013 |
6.79
|
19,400 | 6.62 | 6.88 | 6.70 | 11,600 | 0 | 0.2 |