Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-26) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-10-03) |
-1.30 | -72.22% | 16,586,190 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-06) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-17) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/03/2013 |
5.40
|
83,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
15/03/2013 |
5.50
|
209,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
14/03/2013 |
5.40
|
169,100 | 5.50 | 5.50 | 5.30 | 0 | 2,000 | -0.0 |
13/03/2013 |
5.40
|
158,500 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
12/03/2013 |
5.60
|
369,000 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
11/03/2013 |
5.80
|
529,700 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
08/03/2013 |
5.40
|
182,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
07/03/2013 |
5.20
|
319,900 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
06/03/2013 |
5.30
|
322,200 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
05/03/2013 |
5
|
285,200 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
04/03/2013 |
5
|
271,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
01/03/2013 |
5.30
|
194,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
28/02/2013 |
5.50
|
244,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
27/02/2013 |
5.70
|
343,800 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
26/02/2013 |
5.70
|
563,600 | 6.40 | 6.40 | 5.70 | 0 | 13,000 | -0.1 |
25/02/2013 |
6.30
|
211,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
22/02/2013 |
6.40
|
734,700 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
21/02/2013 |
6.50
|
1,089,400 | 7.10 | 7.20 | 6.50 | 0 | 0 | 0 |
20/02/2013 |
7.30
|
694,200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
19/02/2013 |
7
|
689,500 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
18/02/2013 |
7.20
|
409,100 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
08/02/2013 |
7.30
|
603,400 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
07/02/2013 |
7.20
|
1,318,900 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
06/02/2013 |
6.70
|
237,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
05/02/2013 |
6.40
|
399,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
04/02/2013 |
6.70
|
443,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
01/02/2013 |
6.80
|
723,300 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
31/01/2013 |
6.80
|
1,458,800 | 6.50 | 7.10 | 6.40 | 0 | 0 | 0 |
30/01/2013 |
6.50
|
772,800 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
29/01/2013 |
6.50
|
960,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
28/01/2013 |
6.60
|
769,600 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
25/01/2013 |
6.50
|
699,000 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
24/01/2013 |
6.40
|
1,669,200 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
23/01/2013 |
6.60
|
319,800 | 6.50 | 6.80 | 6.30 | 10,000 | 0 | 0.1 |
22/01/2013 |
6.40
|
597,800 | 6.80 | 6.90 | 6.30 | 3,000 | 0 | 0.0 |
21/01/2013 |
6.80
|
223,200 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
18/01/2013 |
6.90
|
566,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
17/01/2013 |
7
|
891,100 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
16/01/2013 |
7.40
|
977,700 | 8.10 | 8.30 | 7.30 | 0 | 0 | 0 |
15/01/2013 |
7.60
|
776,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
14/01/2013 |
7.40
|
1,144,100 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
11/01/2013 |
7.10
|
687,500 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
10/01/2013 |
7.20
|
719,200 | 6.80 | 7.30 | 6.70 | 0 | 0 | 0 |
09/01/2013 |
6.80
|
1,833,700 | 7 | 7.30 | 6.50 | 0 | 0 | 0 |
08/01/2013 |
6.90
|
1,014,600 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
07/01/2013 |
6.70
|
488,100 | 7.30 | 7.40 | 6.70 | 0 | 0 | 0 |
04/01/2013 |
7.30
|
1,093,800 | 6.80 | 7.30 | 6.60 | 0 | 0 | 0 |
03/01/2013 |
7
|
3,037,700 | 7 | 7 | 6.60 | 0 | 0 | 0 |
02/01/2013 |
6.60
|
121,400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
28/12/2012 |
6.20
|
876,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
27/12/2012 |
5.80
|
349,900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
26/12/2012 |
5.50
|
1,056,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
25/12/2012 |
5.20
|
390,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
24/12/2012 |
5.30
|
301,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
21/12/2012 |
5.10
|
291,200 | 5.30 | 5.30 | 5.10 | 0 | 9,000 | -0.0 |
20/12/2012 |
5.40
|
509,900 | 5.60 | 5.60 | 5.30 | 0 | 7,500 | -0.0 |
19/12/2012 |
5.50
|
886,900 | 5.30 | 5.50 | 5.30 | 0 | 13,000 | -0.1 |
18/12/2012 |
5.20
|
367,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
17/12/2012 |
5.50
|
783,700 | 5.20 | 5.50 | 5.10 | 3,600 | 0 | 0.0 |
14/12/2012 |
5.30
|
579,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
13/12/2012 |
5.30
|
548,700 | 5.50 | 5.50 | 5.10 | 0 | 18,900 | -0.1 |
12/12/2012 |
5.50
|
646,600 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
11/12/2012 |
5.20
|
769,600 | 5.40 | 5.40 | 5.10 | 13,000 | 3,000 | 0.1 |
10/12/2012 |
5.40
|
571,700 | 5.10 | 5.40 | 5 | 12,000 | 0 | 0.1 |
07/12/2012 |
5.10
|
641,400 | 4.80 | 5.20 | 4.80 | 9,800 | 0 | 0.0 |
06/12/2012 |
4.90
|
493,900 | 4.80 | 5 | 4.70 | 10,000 | 0 | 0.0 |
05/12/2012 |
4.90
|
973,000 | 4.70 | 4.90 | 4.70 | 3,000 | 10,000 | -0.0 |
04/12/2012 |
4.60
|
390,900 | 4.30 | 4.60 | 4.30 | 0 | 8,400 | -0.0 |
03/12/2012 |
4.30
|
63,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/11/2012 |
4.30
|
60,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/11/2012 |
4.40
|
79,900 | 4.30 | 4.50 | 4.30 | 1,400 | 0 | 0.0 |
28/11/2012 |
4.30
|
123,300 | 4.30 | 4.30 | 4.20 | 11,000 | 3,000 | 0.0 |
27/11/2012 |
4.30
|
155,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
26/11/2012 |
4.40
|
119,300 | 4.50 | 4.50 | 4.30 | 6,000 | 0 | 0.0 |
23/11/2012 |
4.50
|
94,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
22/11/2012 |
4.60
|
162,100 | 4.40 | 4.60 | 4.40 | 0 | 10,000 | -0.0 |
21/11/2012 |
4.40
|
197,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/11/2012 |
4.60
|
201,200 | 4.50 | 4.60 | 4.50 | 0 | 5,100 | -0.0 |
19/11/2012 |
4.50
|
48,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
16/11/2012 |
4.60
|
197,600 | 4.50 | 4.60 | 4.50 | 0 | 11,000 | -0.1 |
15/11/2012 |
4.50
|
151,900 | 4.50 | 4.60 | 4.40 | 0 | 11,000 | -0.0 |
14/11/2012 |
4.60
|
148,000 | 4.60 | 4.70 | 4.50 | 6,500 | 0 | 0.0 |
13/11/2012 |
4.60
|
244,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
12/11/2012 |
4.80
|
341,400 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
09/11/2012 |
4.70
|
210,400 | 4.60 | 4.80 | 4.40 | 2,800 | 0 | 0.0 |
08/11/2012 |
4.70
|
266,800 | 4.60 | 4.70 | 4.50 | 13,000 | 0 | 0.1 |
07/11/2012 |
4.80
|
366,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
06/11/2012 |
4.60
|
436,100 | 4.30 | 4.60 | 4.30 | 0 | 4,000 | -0.0 |
05/11/2012 |
4.30
|
255,400 | 4.30 | 4.40 | 4.20 | 0 | 11,200 | -0.0 |
02/11/2012 |
4.40
|
542,600 | 4.60 | 4.60 | 4.40 | 15,000 | 10,000 | 0.0 |
01/11/2012 |
4.70
|
258,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
31/10/2012 |
4.70
|
181,200 | 4.50 | 4.70 | 4.50 | 5,000 | 0 | 0.0 |
30/10/2012 |
4.60
|
153,700 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
29/10/2012 |
4.70
|
50,000 | 4.70 | 4.80 | 4.60 | 9,000 | 0 | 0.0 |
26/10/2012 |
4.70
|
318,100 | 4.50 | 4.80 | 4.50 | 0 | 15,400 | -0.1 |
25/10/2012 |
4.50
|
576,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
24/10/2012 |
4.70
|
136,600 | 4.90 | 5 | 4.70 | 0 | 3,000 | -0.0 |
23/10/2012 |
5
|
222,300 | 4.90 | 5.10 | 4.90 | 0 | 3,000 | -0.0 |
22/10/2012 |
5
|
348,800 | 5.10 | 5.10 | 5 | 0 | 5,000 | -0.0 |
19/10/2012 |
5.30
|
559,600 | 5.40 | 5.50 | 5.20 | 2,000 | 9,000 | -0.0 |