Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.70 | 28% | 4,629,000 | 0 | 0 |
2.50
3.30
3.20
|
2 tháng
(2024-07-22) |
0.30 | 10.34% | 6,571,800 | 0 | 0 |
2.40
3.30
3.20
|
3 tháng
(2024-06-20) |
0.20 | 6.67% | 9,860,800 | 0 | 0 |
2.40
3.30
3.20
|
6 tháng
(2024-03-22) |
0 | 0% | 23,764,400 | 0 | 0 |
2.40
3.40
3.20
|
12 tháng
(2023-09-25) |
0.20 | 6.67% | 49,331,500 | 0 | 0 |
2.40
3.80
3.20
|
24 tháng
(2022-09-29) |
-1 | -23.81% | 115,446,035 | 0 | 0 |
1.80
4.20
3.20
|
36 tháng
(2021-10-04) |
-5.30 | -62.35% | 254,440,769 | -21,700 | -0.1 |
1.80
11.40
3.20
|
60 tháng
(2019-10-15) |
0.92 | 40.35% | 397,343,725 | 8,900 | -0.2 |
1.71
11.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
5.81
|
43,800 | 5.89 | 5.97 | 5.72 | 0 | 0 | 0 |
03/07/2013 |
5.89
|
55,100 | 5.81 | 5.97 | 5.81 | 0 | 0 | 0 |
02/07/2013 |
5.81
|
68,800 | 5.81 | 6.05 | 5.72 | 0 | 0 | 0 |
01/07/2013 |
5.81
|
78,400 | 5.97 | 6.05 | 5.72 | 0 | 0 | 0 |
28/06/2013 |
5.97
|
161,300 | 5.89 | 6.13 | 5.72 | 0 | 0 | 0 |
27/06/2013 |
5.89
|
57,900 | 5.81 | 5.97 | 5.72 | 0 | 0 | 0 |
26/06/2013 |
5.81
|
52,600 | 5.64 | 5.81 | 5.31 | 0 | 0 | 0 |
25/06/2013 |
5.64
|
168,000 | 6.21 | 6.38 | 5.64 | 0 | 0 | 0 |
24/06/2013 |
6.21
|
71,100 | 6.70 | 6.70 | 6.13 | 0 | 0 | 0 |
21/06/2013 |
6.70
|
70,700 | 6.79 | 6.79 | 6.30 | 0 | 0 | 0 |
20/06/2013 |
6.79
|
12,700 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
19/06/2013 |
6.79
|
56,600 | 6.87 | 6.95 | 6.70 | 0 | 0 | 0 |
18/06/2013 |
6.87
|
46,700 | 7.03 | 7.03 | 6.62 | 0 | 0 | 0 |
17/06/2013 |
7.03
|
61,200 | 7.11 | 7.20 | 6.95 | 0 | 0 | 0 |
14/06/2013 |
7.11
|
68,900 | 7.11 | 7.28 | 7.03 | 0 | 0 | 0 |
13/06/2013 |
7.11
|
57,900 | 7.11 | 7.20 | 6.95 | 0 | 0 | 0 |
12/06/2013 |
7.11
|
89,900 | 7.11 | 7.36 | 7.11 | 0 | 0 | 0 |
11/06/2013 |
7.11
|
111,500 | 7.20 | 7.44 | 6.95 | 0 | 0 | 0 |
10/06/2013 |
7.20
|
107,700 | 7.28 | 7.60 | 7.11 | 0 | 0 | 0 |
07/06/2013 |
7.28
|
67,000 | 7.28 | 7.36 | 7.20 | 0 | 0 | 0 |
06/06/2013 |
7.28
|
78,800 | 7.28 | 7.36 | 7.11 | 0 | 0 | 0 |
05/06/2013 |
7.28
|
246,600 | 7.85 | 7.85 | 7.11 | 0 | 0 | 0 |
04/06/2013 |
7.85
|
332,800 | 8.50 | 8.59 | 7.85 | 0 | 0 | 0 |
03/06/2013 |
8.50
|
281,800 | 8.18 | 8.83 | 8.26 | 0 | 0 | 0 |
31/05/2013 |
8.18
|
262,900 | 7.44 | 8.18 | 7.60 | 0 | 0 | 0 |
30/05/2013 |
7.44
|
233,000 | 6.79 | 7.44 | 6.79 | 0 | 0 | 0 |
29/05/2013 |
6.79
|
77,700 | 6.79 | 6.95 | 6.79 | 0 | 0 | 0 |
28/05/2013 |
6.79
|
61,400 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
27/05/2013 |
6.79
|
55,000 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
24/05/2013 |
6.79
|
53,500 | 6.79 | 6.87 | 6.70 | 0 | 0 | 0 |
23/05/2013 |
6.79
|
40,300 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 |
22/05/2013 |
6.79
|
51,700 | 6.95 | 7.03 | 6.79 | 0 | 0 | 0 |
21/05/2013 |
6.95
|
69,700 | 6.87 | 7.20 | 6.87 | 0 | 0 | 0 |
20/05/2013 |
6.87
|
43,400 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 |
17/05/2013 |
6.95
|
46,800 | 7.11 | 7.20 | 6.87 | 0 | 0 | 0 |
16/05/2013 |
7.11
|
142,000 | 7.85 | 8.01 | 7.11 | 0 | 0 | 0 |
15/05/2013 |
7.85
|
50,200 | 8.42 | 8.42 | 7.85 | 0 | 0 | 0 |
14/05/2013 |
8.42
|
301,900 | 7.85 | 8.59 | 7.11 | 0 | 0 | 0 |
13/05/2013 |
7.85
|
92,900 | 8.67 | 8.67 | 7.85 | 0 | 0 | 0 |
10/05/2013 |
8.67
|
215,000 | 9.57 | 9.81 | 8.67 | 0 | 0 | 0 |
09/05/2013 |
9.57
|
73,500 | 10.14 | 10.14 | 9.08 | 0 | 0 | 0 |
08/05/2013 |
10.14
|
223,600 | 10.38 | 10.38 | 9.40 | 0 | 0 | 0 |
07/05/2013 |
10.38
|
243,200 | 9.65 | 10.38 | 9.48 | 0 | 0 | 0 |
06/05/2013 |
9.65
|
71,200 | 10.14 | 10.47 | 9.16 | 0 | 0 | 0 |
03/05/2013 |
10.14
|
218,200 | 11.20 | 11.28 | 10.14 | 0 | 0 | 0 |
02/05/2013 |
11.20
|
50,900 | 12.76 | 12.76 | 11.20 | 0 | 0 | 0 |
26/04/2013 |
12.76
|
548,500 | 13.65 | 14.96 | 12.35 | 0 | 0 | 0 |
25/04/2013 |
13.65
|
285,600 | 12.43 | 13.65 | 12.43 | 0 | 0 | 0 |
24/04/2013 |
12.43
|
160,100 | 11.37 | 12.43 | 11.45 | 0 | 0 | 0 |
23/04/2013 |
11.37
|
137,200 | 10.38 | 11.37 | 10.47 | 0 | 0 | 0 |
22/04/2013 |
10.38
|
77,700 | 10.14 | 10.71 | 10.06 | 0 | 0 | 0 |
18/04/2013 |
10.14
|
30,600 | 10.38 | 10.38 | 10.06 | 0 | 0 | 0 |
17/04/2013 |
10.38
|
31,900 | 10.30 | 10.38 | 10.14 | 0 | 0 | 0 |
16/04/2013 |
10.30
|
25,900 | 10.30 | 10.47 | 10.06 | 0 | 0 | 0 |
15/04/2013 |
10.30
|
40,200 | 10.63 | 10.63 | 10.22 | 0 | 0 | 0 |
12/04/2013 |
10.63
|
52,100 | 10.87 | 11.12 | 10.63 | 0 | 0 | 0 |
11/04/2013 |
10.87
|
50,200 | 11.37 | 11.45 | 10.87 | 0 | 0 | 0 |
10/04/2013 |
11.37
|
42,800 | 11.28 | 11.53 | 11.12 | 0 | 0 | 0 |
09/04/2013 |
11.28
|
44,700 | 11.04 | 11.37 | 10.87 | 0 | 0 | 0 |
08/04/2013 |
11.04
|
69,200 | 11.28 | 11.53 | 10.47 | 0 | 0 | 0 |
05/04/2013 |
11.28
|
66,800 | 11.69 | 11.77 | 11.12 | 0 | 0 | 0 |
04/04/2013 |
11.69
|
42,200 | 11.77 | 12.18 | 11.69 | 0 | 0 | 0 |
03/04/2013 |
11.77
|
43,600 | 11.37 | 11.77 | 11.28 | 0 | 0 | 0 |
02/04/2013 |
11.37
|
59,600 | 10.87 | 11.45 | 10.79 | 0 | 0 | 0 |
01/04/2013 |
10.87
|
74,900 | 10.47 | 10.87 | 10.14 | 0 | 0 | 0 |
29/03/2013 |
10.47
|
42,900 | 10.71 | 10.71 | 10.38 | 0 | 0 | 0 |
28/03/2013 |
10.71
|
46,100 | 10.47 | 10.79 | 10.30 | 0 | 0 | 0 |
27/03/2013 |
10.47
|
41,800 | 10.55 | 10.63 | 10.38 | 0 | 0 | 0 |
26/03/2013 |
10.55
|
38,900 | 10.55 | 10.63 | 10.47 | 0 | 0 | 0 |
25/03/2013 |
10.55
|
39,700 | 10.38 | 10.63 | 10.30 | 0 | 0 | 0 |
22/03/2013 |
10.38
|
68,200 | 10.30 | 10.71 | 10.22 | 0 | 0 | 0 |
21/03/2013 |
10.30
|
43,000 | 10.30 | 10.38 | 10.22 | 0 | 0 | 0 |
20/03/2013 |
10.30
|
42,000 | 10.30 | 10.38 | 10.22 | 0 | 0 | 0 |
19/03/2013 |
10.30
|
37,400 | 10.38 | 10.38 | 10.22 | 0 | 0 | 0 |
18/03/2013 |
10.38
|
39,600 | 10.55 | 10.55 | 10.30 | 0 | 0 | 0 |
15/03/2013 |
10.55
|
30,700 | 10.55 | 10.63 | 10.47 | 0 | 0 | 0 |
14/03/2013 |
10.55
|
42,200 | 10.55 | 10.87 | 10.47 | 0 | 0 | 0 |
13/03/2013 |
10.55
|
44,200 | 10.63 | 10.71 | 10.47 | 0 | 0 | 0 |
12/03/2013 |
10.63
|
43,900 | 10.63 | 10.71 | 10.47 | 0 | 0 | 0 |
11/03/2013 |
10.63
|
43,600 | 10.55 | 10.71 | 10.47 | 0 | 0 | 0 |
08/03/2013 |
10.55
|
33,100 | 10.38 | 10.55 | 10.30 | 0 | 0 | 0 |
07/03/2013 |
10.38
|
42,400 | 10.55 | 10.63 | 10.30 | 0 | 0 | 0 |
06/03/2013 |
10.55
|
41,200 | 10.22 | 10.55 | 10.22 | 0 | 0 | 0 |
05/03/2013 |
10.22
|
41,700 | 10.47 | 10.47 | 10.22 | 0 | 0 | 0 |
04/03/2013 |
10.47
|
48,200 | 10.79 | 10.79 | 10.47 | 0 | 0 | 0 |
01/03/2013 |
10.79
|
48,700 | 10.79 | 10.87 | 10.71 | 0 | 0 | 0 |
28/02/2013 |
10.79
|
48,500 | 10.63 | 11.04 | 10.55 | 0 | 0 | 0 |
27/02/2013 |
10.63
|
58,700 | 10.63 | 10.71 | 10.47 | 0 | 0 | 0 |
26/02/2013 |
10.63
|
57,500 | 10.87 | 11.04 | 10.63 | 0 | 0 | 0 |
25/02/2013 |
10.87
|
41,200 | 10.79 | 10.87 | 10.63 | 0 | 0 | 0 |
22/02/2013 |
10.79
|
43,300 | 10.71 | 10.79 | 10.55 | 0 | 0 | 0 |
21/02/2013 |
10.71
|
53,000 | 11.04 | 11.12 | 10.71 | 0 | 0 | 0 |
20/02/2013 |
11.04
|
45,700 | 11.12 | 11.20 | 10.96 | 0 | 0 | 0 |
19/02/2013 |
11.12
|
44,200 | 11.04 | 11.12 | 10.96 | 0 | 0 | 0 |
18/02/2013 |
11.04
|
26,600 | 11.20 | 11.20 | 11.04 | 0 | 0 | 0 |
08/02/2013 |
11.20
|
46,900 | 11.04 | 11.20 | 10.96 | 0 | 0 | 0 |
07/02/2013 |
11.04
|
42,000 | 11.20 | 11.20 | 10.87 | 0 | 0 | 0 |
06/02/2013 |
11.20
|
44,400 | 11.04 | 11.20 | 10.96 | 0 | 0 | 0 |
05/02/2013 |
11.04
|
39,500 | 11.12 | 11.12 | 10.96 | 0 | 0 | 0 |
04/02/2013 |
11.12
|
39,200 | 11.04 | 11.20 | 10.87 | 0 | 0 | 0 |