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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2013 |
7.50
|
1,070 | 7.59 | 7.59 | 7.23 | 0 | 0 | 0 |
21/06/2013 |
7.59
|
13,200 | 7.64 | 7.64 | 7.14 | 0 | 0 | 0 |
20/06/2013 |
7.64
|
1,120 | 7.64 | 7.68 | 7.46 | 0 | 0 | 0 |
19/06/2013 |
7.64
|
1,600 | 7.37 | 7.64 | 7.37 | 0 | 0 | 0 |
18/06/2013 |
7.37
|
1,200 | 7.91 | 7.91 | 7.37 | 0 | 0 | 0 |
17/06/2013 |
7.91
|
5,220 | 7.95 | 7.95 | 7.41 | 0 | 0 | 0 |
14/06/2013 |
7.95
|
740 | 8.00 | 8.00 | 7.50 | 0 | 0 | 0 |
13/06/2013 |
8.00
|
1,430 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
12/06/2013 |
8.04
|
13,640 | 8.04 | 8.04 | 7.50 | 0 | 0 | 0 |
11/06/2013 |
8.04
|
760 | 8.04 | 8.04 | 7.68 | 0 | 0 | 0 |
10/06/2013 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
07/06/2013 |
8.04
|
2,110 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
06/06/2013 |
8.04
|
6,090 | 8.04 | 8.04 | 7.50 | 0 | 0 | 0 |
05/06/2013 |
8.04
|
3,720 | 8.09 | 8.09 | 7.55 | 300 | 0 | 0.0 |
04/06/2013 |
8.09
|
7,880 | 7.59 | 8.09 | 7.19 | 0 | 0 | 0 |
03/06/2013 |
7.59
|
1,870 | 7.59 | 7.59 | 7.32 | 0 | 0 | 0 |
31/05/2013 |
7.59
|
1,600 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
30/05/2013 |
7.64
|
2,740 | 7.64 | 7.64 | 7.14 | 0 | 0 | 0 |
29/05/2013 |
7.64
|
4,350 | 7.68 | 7.68 | 7.19 | 0 | 0 | 0 |
28/05/2013 |
7.68
|
3,140 | 7.68 | 8.09 | 7.23 | 0 | 0 | 0 |
27/05/2013 |
7.68
|
6,950 | 7.73 | 8.13 | 7.32 | 0 | 1,780 | -0.0 |
24/05/2013 |
7.73
|
30,300 | 8.13 | 8.32 | 7.68 | 0 | 0 | 0 |
23/05/2013 |
8.13
|
43,960 | 7.73 | 8.23 | 7.91 | 0 | 300 | -0.0 |
22/05/2013 |
7.73
|
71,250 | 7.23 | 7.73 | 7.55 | 0 | 600 | -0.0 |
21/05/2013 |
7.23
|
18,500 | 6.78 | 7.23 | 6.82 | 0 | 0 | 0 |
20/05/2013 |
6.78
|
51,140 | 6.37 | 6.78 | 6.42 | 0 | 640 | -0.0 |
17/05/2013 |
6.37
|
36,100 | 6.24 | 6.37 | 6.10 | 0 | 0 | 0 |
16/05/2013 |
6.24
|
15,650 | 6.10 | 6.28 | 6.10 | 0 | 6,470 | -0.1 |
15/05/2013 |
6.10
|
18,260 | 5.97 | 6.10 | 6.01 | 0 | 6,000 | -0.1 |
14/05/2013 |
5.97
|
28,030 | 5.88 | 5.97 | 5.83 | 0 | 0 | 0 |
13/05/2013 |
5.88
|
14,020 | 5.78 | 5.92 | 5.88 | 0 | 0 | 0 |
10/05/2013 |
5.78
|
2,240 | 5.92 | 6.06 | 5.51 | 0 | 0 | 0 |
09/05/2013 |
5.92
|
10 | 5.78 | 5.92 | 5.92 | 0 | 0 | 0 |
08/05/2013 |
5.78
|
2,010 | 5.65 | 5.88 | 5.78 | 0 | 0 | 0 |
07/05/2013 |
5.65
|
10,020 | 5.65 | 5.97 | 5.47 | 3,220 | 0 | 0.0 |
06/05/2013 |
5.65
|
12,450 | 5.78 | 5.83 | 5.47 | 0 | 500 | -0.0 |
03/05/2013 |
5.78
|
9,360 | 5.88 | 5.88 | 5.56 | 2,120 | 0 | 0.0 |
02/05/2013 |
5.88
|
9,680 | 5.88 | 5.97 | 5.47 | 360 | 1,400 | -0.0 |
26/04/2013 |
5.88
|
2,620 | 5.69 | 5.88 | 5.65 | 500 | 0 | 0.0 |
25/04/2013 |
5.69
|
7,020 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
24/04/2013 |
5.69
|
2,190 | 5.65 | 5.83 | 5.29 | 0 | 600 | -0.0 |
23/04/2013 |
5.65
|
680 | 6.06 | 6.06 | 5.65 | 0 | 640 | -0.0 |
22/04/2013 |
6.06
|
20 | 5.97 | 6.06 | 6.06 | 0 | 0 | 0 |
18/04/2013 |
5.97
|
400 | 6.06 | 6.06 | 5.97 | 0 | 0 | 0 |
17/04/2013 |
6.06
|
50 | 5.97 | 6.06 | 6.06 | 0 | 0 | 0 |
16/04/2013 |
5.97
|
1,080 | 6.01 | 6.01 | 5.60 | 0 | 960 | -0.0 |
15/04/2013 |
6.01
|
2,240 | 5.69 | 6.01 | 5.42 | 1,900 | 0 | 0.0 |
12/04/2013 |
5.69
|
210 | 5.69 | 5.69 | 5.38 | 30 | 0 | 0.0 |
11/04/2013 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
10/04/2013 |
5.69
|
1,050 | 5.88 | 5.88 | 5.69 | 0 | 0 | 0 |
09/04/2013 |
5.88
|
970 | 5.60 | 5.88 | 5.47 | 380 | 60 | 0.0 |
08/04/2013 |
5.60
|
290 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/04/2013 |
5.60
|
6,540 | 5.78 | 6.15 | 5.42 | 1,000 | 0 | 0.0 |
04/04/2013 |
5.78
|
140 | 6.06 | 6.06 | 5.78 | 0 | 0 | 0 |
03/04/2013 |
6.06
|
7,510 | 6.10 | 6.10 | 6.01 | 0 | 0 | 0 |
02/04/2013 |
6.10
|
16,320 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 |
01/04/2013 |
6.28
|
760 | 6.24 | 6.33 | 6.19 | 0 | 0 | 0 |
29/03/2013 |
6.24
|
2,400 | 6.24 | 6.24 | 5.88 | 0 | 1,390 | -0.0 |
28/03/2013 |
6.24
|
40 | 6.19 | 6.24 | 6.24 | 0 | 0 | 0 |
27/03/2013 |
6.19
|
10 | 6.10 | 6.19 | 6.19 | 0 | 0 | 0 |
26/03/2013 |
6.10
|
13,640 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 |
25/03/2013 |
6.28
|
9,020 | 6.33 | 6.33 | 6.06 | 2,000 | 0 | 0.0 |
22/03/2013 |
6.33
|
1,170 | 6.28 | 6.33 | 5.97 | 0 | 0 | 0 |
21/03/2013 |
6.28
|
30 | 5.92 | 6.28 | 6.24 | 0 | 0 | 0 |
20/03/2013 |
5.92
|
5,010 | 6.33 | 6.33 | 5.92 | 0 | 0 | 0 |
19/03/2013 |
6.33
|
1,130 | 6.10 | 6.33 | 6.01 | 0 | 0 | 0 |
18/03/2013 |
6.10
|
5,580 | 6.10 | 6.10 | 6.10 | 0 | 770 | -0.0 |
15/03/2013 |
6.10
|
7,280 | 6.28 | 6.28 | 6.01 | 0 | 0 | 0 |
14/03/2013 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
13/03/2013 |
6.28
|
14,200 | 6.28 | 6.55 | 6.24 | 4,270 | 0 | 0.1 |
12/03/2013 |
6.28
|
27,620 | 6.33 | 6.42 | 6.10 | 22,000 | 22,550 | -0.0 |
11/03/2013 |
6.33
|
9,810 | 6.28 | 6.33 | 5.97 | 9,370 | 0 | 0.1 |
08/03/2013 |
6.28
|
3,030 | 6.24 | 6.28 | 6.28 | 3,000 | 0 | 0.0 |
07/03/2013 |
6.24
|
15,350 | 6.33 | 6.33 | 6.10 | 0 | 7,110 | -0.1 |
06/03/2013 |
6.33
|
60 | 6.28 | 6.37 | 6.33 | 0 | 0 | 0 |
05/03/2013 |
6.28
|
9,690 | 6.33 | 6.33 | 6.15 | 0 | 1,000 | -0.0 |
04/03/2013 |
6.33
|
12,650 | 6.19 | 6.60 | 6.19 | 0 | 1,000 | -0.0 |
01/03/2013 |
6.19
|
12,550 | 6.28 | 6.37 | 6.15 | 0 | 0 | 0 |
28/02/2013 |
6.28
|
11,400 | 6.28 | 6.37 | 6.10 | 0 | 0 | 0 |
27/02/2013 |
6.28
|
1,270 | 6.19 | 6.28 | 5.88 | 0 | 500 | -0.0 |
26/02/2013 |
6.19
|
16,700 | 6.33 | 6.33 | 6.10 | 0 | 10 | -0.0 |
25/02/2013 |
6.33
|
11,560 | 6.33 | 6.37 | 5.92 | 0 | 0 | 0 |
22/02/2013 |
6.33
|
4,260 | 6.24 | 6.37 | 5.92 | 10 | 0 | 0.0 |
21/02/2013 |
6.24
|
3,370 | 6.01 | 6.28 | 5.78 | 0 | 0 | 0 |
20/02/2013 |
6.01
|
8,030 | 6.33 | 6.33 | 5.97 | 0 | 0 | 0 |
19/02/2013 |
6.33
|
15,170 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 |
18/02/2013 |
6.42
|
2,760 | 6.33 | 6.46 | 5.97 | 0 | 0 | 0 |
08/02/2013 |
6.33
|
2,360 | 6.24 | 6.42 | 6.33 | 0 | 0 | 0 |
07/02/2013 |
6.24
|
2,660 | 5.97 | 6.33 | 6.06 | 0 | 0 | 0 |
06/02/2013 |
5.97
|
4,740 | 5.65 | 6.01 | 5.65 | 0 | 0 | 0 |
05/02/2013 |
5.65
|
460 | 6.06 | 6.15 | 5.65 | 0 | 0 | 0 |
04/02/2013 |
6.06
|
460 | 6.06 | 6.15 | 6.01 | 0 | 0 | 0 |
01/02/2013 |
6.06
|
5,150 | 5.83 | 6.10 | 5.47 | 0 | 0 | 0 |
31/01/2013 |
5.83
|
2,670 | 5.74 | 5.83 | 5.42 | 0 | 0 | 0 |
30/01/2013 |
5.74
|
6,730 | 5.74 | 5.83 | 5.38 | 0 | 0 | 0 |
29/01/2013 |
5.74
|
510 | 5.65 | 5.74 | 5.69 | 0 | 30 | -0.0 |
28/01/2013 |
5.65
|
5,420 | 5.47 | 5.65 | 5.42 | 0 | 0 | 0 |
25/01/2013 |
5.47
|
610 | 5.88 | 5.88 | 5.47 | 0 | 0 | 0 |
24/01/2013 |
5.88
|
1,140 | 5.88 | 5.92 | 5.51 | 0 | 80 | -0.0 |
23/01/2013 |
5.88
|
16,850 | 5.97 | 5.97 | 5.56 | 0 | 600 | -0.0 |