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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2013 |
5.90
|
10 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/06/2013 |
5.90
|
980 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
20/06/2013 |
5.90
|
1,320 | 5.80 | 5.90 | 5.90 | 1,320 | 0 | 0.0 |
19/06/2013 |
5.80
|
420 | 5.80 | 5.90 | 5.80 | 420 | 0 | 0.0 |
18/06/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/06/2013 |
5.80
|
250 | 6 | 6 | 5.80 | 250 | 0 | 0.0 |
14/06/2013 |
6
|
970 | 6 | 6 | 5.80 | 250 | 0 | 0.0 |
13/06/2013 |
6
|
990 | 5.90 | 6 | 5.90 | 360 | 0 | 0.0 |
12/06/2013 |
5.90
|
5,710 | 5.90 | 6 | 5.80 | 3,390 | 5,290 | -0.0 |
11/06/2013 |
5.90
|
960 | 6 | 6.10 | 5.80 | 0 | 700 | -0.0 |
10/06/2013 |
6
|
1,870 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
07/06/2013 |
5.80
|
320 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
06/06/2013 |
5.80
|
520 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
05/06/2013 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
04/06/2013 |
5.70
|
1,380 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
03/06/2013 |
5.80
|
550 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
31/05/2013 |
5.70
|
2,610 | 5.60 | 5.90 | 5.70 | 0 | 0 | 0 |
30/05/2013 |
5.60
|
10 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
29/05/2013 |
5.80
|
3,620 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
28/05/2013 |
5.70
|
1,180 | 6 | 6.10 | 5.70 | 1,000 | 0 | 0.0 |
27/05/2013 |
6
|
770 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
24/05/2013 |
5.70
|
1,470 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
23/05/2013 |
5.70
|
740 | 6 | 6 | 5.70 | 0 | 0 | 0 |
22/05/2013 |
6
|
710 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
21/05/2013 |
6.20
|
23,950 | 6 | 6.20 | 5.60 | 0 | 100 | -0.0 |
20/05/2013 |
6
|
510 | 6 | 6 | 5.60 | 0 | 10 | -0 |
17/05/2013 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
16/05/2013 |
6
|
1,050 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
15/05/2013 |
6.10
|
270 | 6 | 6.10 | 6 | 0 | 0 | 0 |
14/05/2013 |
6
|
1,810 | 5.80 | 6.10 | 6 | 0 | 0 | 0 |
13/05/2013 |
5.80
|
310 | 6.20 | 6.30 | 5.80 | 300 | 0 | 0.0 |
10/05/2013 |
6.20
|
380 | 5.80 | 6.20 | 6.10 | 0 | 0 | 0 |
09/05/2013 |
5.80
|
730 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
08/05/2013 |
6.20
|
1,030 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
07/05/2013 |
5.80
|
1,850 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
06/05/2013 |
5.60
|
100 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
03/05/2013 |
5.50
|
20 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
02/05/2013 |
5.70
|
1,010 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
26/04/2013 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
25/04/2013 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
24/04/2013 |
6
|
1,010 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
23/04/2013 |
6.20
|
8,080 | 5.80 | 6.20 | 5.50 | 0 | 0 | 0 |
22/04/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
18/04/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/04/2013 |
5.80
|
2,650 | 5.60 | 5.80 | 5.80 | 2,000 | 0 | 0.0 |
16/04/2013 |
5.60
|
300 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
15/04/2013 |
5.30
|
100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
12/04/2013 |
5.40
|
1,210 | 5.80 | 6.20 | 5.40 | 500 | 510 | 0.0 |
11/04/2013 |
5.80
|
18,970 | 5.90 | 5.90 | 5.50 | 5,000 | 0 | 0.0 |
10/04/2013 |
5.90
|
110 | 6 | 6 | 5.90 | 0 | 0 | 0 |
09/04/2013 |
6
|
130 | 6 | 6 | 5.60 | 0 | 0 | 0 |
08/04/2013 |
6
|
3,470 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
05/04/2013 |
5.90
|
5,180 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
04/04/2013 |
6.30
|
1,250 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
03/04/2013 |
6.10
|
140 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
02/04/2013 |
6
|
110 | 5.70 | 6 | 6 | 0 | 0 | 0 |
01/04/2013 |
5.70
|
20 | 6 | 6 | 5.70 | 0 | 0 | 0 |
29/03/2013 |
6
|
110 | 5.90 | 6 | 6 | 0 | 0 | 0 |
28/03/2013 |
5.90
|
30 | 5.90 | 6.20 | 5.90 | 10 | 0 | 0.0 |
27/03/2013 |
5.90
|
3,650 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
26/03/2013 |
6.30
|
10 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 |
25/03/2013 |
5.90
|
520 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
22/03/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/03/2013 |
6.30
|
8,730 | 5.90 | 6.30 | 5.90 | 8,410 | 0 | 0.0 |
20/03/2013 |
5.90
|
3,740 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
19/03/2013 |
5.70
|
2,280 | 6.10 | 6.40 | 5.70 | 10 | 0 | 0.0 |
18/03/2013 |
6.10
|
1,000 | 6.30 | 6.30 | 5.90 | 0 | 900 | -0.0 |
15/03/2013 |
6.30
|
1,070 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
14/03/2013 |
6.30
|
10 | 6.10 | 6.30 | 6.30 | 0 | 0 | 0 |
13/03/2013 |
6.10
|
7,120 | 6.40 | 6.40 | 6 | 5,990 | 0 | 0.0 |
12/03/2013 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
11/03/2013 |
6.40
|
140 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
08/03/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/03/2013 |
6.30
|
900 | 6.30 | 6.30 | 6.30 | 0 | 900 | -0.0 |
06/03/2013 |
6.30
|
1,740 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
05/03/2013 |
6.30
|
1,020 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
04/03/2013 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/03/2013 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
28/02/2013 |
6.40
|
450 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
27/02/2013 |
6.20
|
2,220 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
26/02/2013 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
25/02/2013 |
6.40
|
16,750 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
22/02/2013 |
6.20
|
10 | 5.80 | 6.20 | 6.20 | 0 | 10 | -0.0 |
21/02/2013 |
5.80
|
4,110 | 6.20 | 6.50 | 5.80 | 0 | 850 | -0.0 |
20/02/2013 |
6.20
|
250 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
19/02/2013 |
5.80
|
4,830 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
18/02/2013 |
6
|
4,350 | 5.70 | 6 | 5.70 | 20 | 950 | -0.0 |
08/02/2013 |
5.70
|
300 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
07/02/2013 |
6
|
410 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
06/02/2013 |
6.30
|
1,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/02/2013 |
6.50
|
310 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
04/02/2013 |
6.30
|
10,640 | 6.30 | 6.40 | 6 | 1,000 | 5,000 | -0.0 |
01/02/2013 |
6.30
|
4,240 | 6.70 | 6.80 | 6.30 | 10 | 0 | 0.0 |
31/01/2013 |
6.70
|
8,740 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
30/01/2013 |
6.30
|
8,930 | 6 | 6.40 | 6 | 300 | 0 | 0.0 |
29/01/2013 |
6
|
12,360 | 6 | 6.30 | 5.80 | 0 | 80,000 | -0.5 |
28/01/2013 |
6
|
2,330 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
25/01/2013 |
6.30
|
8,130 | 6 | 6.30 | 5.80 | 0 | 230 | -0.0 |
24/01/2013 |
6
|
5,670 | 6 | 6 | 5.70 | 0 | 530 | -0.0 |
23/01/2013 |
6
|
12,420 | 5.90 | 6.10 | 5.60 | 0 | 9,390 | -0.1 |