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 | 0% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
7.30
|
736,500 | 6.90 | 7.50 | 6.90 | 0 | 40,000 | -0.3 |
03/07/2013 |
6.90
|
31,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
02/07/2013 |
7
|
50,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
01/07/2013 |
6.90
|
55,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
28/06/2013 |
7.10
|
36,000 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
27/06/2013 |
7.10
|
546,600 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
26/06/2013 |
6.60
|
139,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
25/06/2013 |
6.70
|
202,700 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
24/06/2013 |
6.60
|
181,300 | 6.80 | 6.80 | 6.60 | 700 | 0 | 0.0 |
21/06/2013 |
6.80
|
129,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
20/06/2013 |
6.90
|
203,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
19/06/2013 |
7.10
|
54,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
18/06/2013 |
7.20
|
369,200 | 6.90 | 7.20 | 6.60 | 0 | 0 | 0 |
17/06/2013 |
6.90
|
246,700 | 7.40 | 7.50 | 6.80 | 0 | 0 | 0 |
14/06/2013 |
7.40
|
321,400 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
13/06/2013 |
7.20
|
444,500 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
12/06/2013 |
7.30
|
266,400 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
11/06/2013 |
7.90
|
966,100 | 7.40 | 7.90 | 7 | 0 | 0 | 0 |
10/06/2013 |
7.40
|
903,200 | 6.80 | 7.40 | 6.60 | 0 | 0 | 0 |
07/06/2013 |
6.80
|
916,500 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
06/06/2013 |
6.80
|
1,582,000 | 6.70 | 7.30 | 6.20 | 0 | 0 | 0 |
05/06/2013 |
6.70
|
722,400 | 6.10 | 6.70 | 6.60 | 0 | 0 | 0 |
04/06/2013 |
6.10
|
505,500 | 5.60 | 6.10 | 5.90 | 0 | 0 | 0 |
03/06/2013 |
5.60
|
1,169,600 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
31/05/2013 |
5.10
|
1,661,400 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
30/05/2013 |
4.90
|
866,900 | 4.50 | 4.90 | 4.80 | 0 | 0 | 0 |
29/05/2013 |
4.50
|
705,800 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
28/05/2013 |
4.20
|
104,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
27/05/2013 |
3.90
|
143,600 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
24/05/2013 |
3.80
|
33,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/05/2013 |
3.90
|
21,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
22/05/2013 |
3.80
|
18,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
21/05/2013 |
3.80
|
103,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
20/05/2013 |
3.80
|
34,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
17/05/2013 |
3.70
|
64,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/05/2013 |
3.70
|
10,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/05/2013 |
3.80
|
10,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
14/05/2013 |
3.80
|
3,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/05/2013 |
3.80
|
12,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
10/05/2013 |
3.70
|
17,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/05/2013 |
3.70
|
34,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
08/05/2013 |
3.80
|
9,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/05/2013 |
3.80
|
11,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/05/2013 |
3.80
|
75,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
03/05/2013 |
3.70
|
6,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
02/05/2013 |
3.60
|
10,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
26/04/2013 |
3.70
|
23,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
25/04/2013 |
3.70
|
17,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
24/04/2013 |
3.60
|
18,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/04/2013 |
3.60
|
35,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
22/04/2013 |
3.40
|
13,900 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
18/04/2013 |
3.60
|
24,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/04/2013 |
3.70
|
73,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
16/04/2013 |
3.70
|
50,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
15/04/2013 |
3.70
|
13,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
12/04/2013 |
3.80
|
24,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
11/04/2013 |
3.90
|
17,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/04/2013 |
3.90
|
12,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/04/2013 |
3.90
|
71,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/04/2013 |
4
|
87,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
05/04/2013 |
4
|
87,000 | 3.90 | 4.10 | 3.80 | 0 | 20,000 | -0.1 |
04/04/2013 |
3.90
|
8,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/04/2013 |
4
|
29,200 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
02/04/2013 |
4
|
42,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
01/04/2013 |
4
|
28,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
29/03/2013 |
3.80
|
50,100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
28/03/2013 |
4
|
4,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
27/03/2013 |
3.90
|
28,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
26/03/2013 |
4
|
8,500 | 4 | 4 | 4 | 0 | 0 | 0 |
25/03/2013 |
4
|
13,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/03/2013 |
4
|
19,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/03/2013 |
4.10
|
9,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
20/03/2013 |
4.10
|
17,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/03/2013 |
4.10
|
6,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
18/03/2013 |
4.10
|
96,400 | 4.30 | 4.30 | 3.60 | 0 | 0 | 0 |
15/03/2013 |
4.30
|
23,900 | 4.20 | 4.30 | 3.80 | 0 | 200 | -0.0 |
14/03/2013 |
4.20
|
8,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
13/03/2013 |
4.20
|
15,600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
12/03/2013 |
4.10
|
48,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
11/03/2013 |
4.40
|
41,100 | 4.30 | 4.50 | 4.10 | 11,900 | 0 | 0.0 |
08/03/2013 |
4.30
|
34,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
07/03/2013 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/03/2013 |
4.30
|
16,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
05/03/2013 |
4.10
|
21,000 | 4.20 | 4.20 | 3.90 | 82,000 | 0 | 0.4 |
04/03/2013 |
4.20
|
18,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
01/03/2013 |
4.40
|
13,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
28/02/2013 |
4.40
|
37,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
27/02/2013 |
4.30
|
15,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
26/02/2013 |
4.30
|
112,700 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
25/02/2013 |
4.50
|
11,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
22/02/2013 |
4.40
|
135,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
21/02/2013 |
4.50
|
177,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
20/02/2013 |
4.90
|
63,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
19/02/2013 |
4.70
|
100,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
18/02/2013 |
4.90
|
144,500 | 4.50 | 4.90 | 4.50 | 100 | 0 | 0.0 |
08/02/2013 |
4.50
|
81,200 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
07/02/2013 |
4.30
|
70,700 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
06/02/2013 |
4.20
|
46,600 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
05/02/2013 |
3.90
|
52,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
04/02/2013 |
4
|
12,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |