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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
5.79
|
6,270 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 |
02/07/2013 |
5.79
|
12,950 | 5.75 | 5.79 | 5.68 | 0 | 0 | 0 |
01/07/2013 |
5.75
|
9,250 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 |
28/06/2013 |
5.75
|
9,470 | 5.75 | 5.82 | 5.68 | 2,000 | 0 | 0.0 |
27/06/2013 |
5.75
|
20,760 | 5.75 | 5.79 | 5.64 | 0 | 0 | 0 |
26/06/2013 |
5.75
|
5,360 | 5.71 | 5.75 | 5.68 | 0 | 0 | 0 |
25/06/2013 |
5.71
|
80,270 | 5.90 | 5.90 | 5.49 | 0 | 800 | -0.0 |
24/06/2013 |
5.90
|
75,770 | 5.86 | 6.01 | 5.75 | 0 | 0 | 0 |
21/06/2013 |
5.86
|
25,450 | 5.64 | 5.86 | 5.60 | 0 | 0 | 0 |
20/06/2013 |
5.64
|
29,830 | 5.75 | 5.82 | 5.64 | 0 | 0 | 0 |
19/06/2013 |
5.75
|
87,360 | 5.71 | 5.86 | 5.60 | 0 | 0 | 0 |
18/06/2013 |
5.71
|
58,350 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
17/06/2013 |
5.71
|
148,290 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
14/06/2013 |
5.82
|
92,690 | 5.97 | 6.15 | 5.82 | 500 | 0 | 0.0 |
13/06/2013 |
5.97
|
182,010 | 6.01 | 6.04 | 5.82 | 0 | 0 | 0 |
12/06/2013 |
6.01
|
60,760 | 6.01 | 6.19 | 5.97 | 3,200 | 0 | 0.1 |
11/06/2013 |
6.01
|
73,100 | 6.19 | 6.23 | 6.01 | 0 | 0 | 0 |
10/06/2013 |
6.19
|
127,640 | 6.19 | 6.41 | 6.19 | 0 | 0 | 0 |
07/06/2013 |
6.19
|
67,810 | 6.30 | 6.37 | 6.12 | 0 | 0 | 0 |
06/06/2013 |
6.30
|
98,970 | 6.30 | 6.41 | 6.23 | 0 | 0 | 0 |
05/06/2013 |
6.30
|
137,550 | 6.19 | 6.30 | 6.08 | 0 | 0 | 0 |
04/06/2013 |
6.19
|
82,870 | 6.37 | 6.41 | 6.19 | 0 | 0 | 0 |
03/06/2013 |
6.37
|
135,280 | 6.48 | 6.59 | 6.37 | 0 | 3,200 | -0.1 |
31/05/2013 |
6.48
|
270,450 | 6.23 | 6.59 | 6.37 | 0 | 0 | 0 |
30/05/2013 |
6.23
|
244,940 | 6.04 | 6.23 | 5.93 | 0 | 0 | 0 |
29/05/2013 |
6.04
|
220,680 | 5.79 | 6.08 | 5.79 | 1,200 | 0 | 0.0 |
28/05/2013 |
5.79
|
63,700 | 5.82 | 5.82 | 5.68 | 0 | 0 | 0 |
27/05/2013 |
5.82
|
104,000 | 5.82 | 5.93 | 5.79 | 0 | 0 | 0 |
24/05/2013 |
5.82
|
36,960 | 5.90 | 6.01 | 5.79 | 0 | 0 | 0 |
23/05/2013 |
5.90
|
129,380 | 6.01 | 6.04 | 5.86 | 0 | 0 | 0 |
22/05/2013 |
6.01
|
305,390 | 5.64 | 6.01 | 5.68 | 0 | 0 | 0 |
21/05/2013 |
5.64
|
80,830 | 5.60 | 5.71 | 5.57 | 0 | 170 | -0.0 |
20/05/2013 |
5.60
|
23,070 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 |
17/05/2013 |
5.64
|
41,130 | 5.64 | 5.68 | 5.53 | 0 | 0 | 0 |
16/05/2013 |
5.64
|
59,030 | 5.49 | 5.71 | 5.53 | 0 | 0 | 0 |
15/05/2013 |
5.49
|
14,660 | 5.49 | 5.57 | 5.49 | 0 | 90 | -0.0 |
14/05/2013 |
5.49
|
73,280 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
13/05/2013 |
5.64
|
102,270 | 5.68 | 5.71 | 5.60 | 0 | 0 | 0 |
10/05/2013 |
5.68
|
39,740 | 5.86 | 5.86 | 5.68 | 65,000 | 0 | 1.0 |
09/05/2013 |
5.86
|
44,690 | 5.86 | 6.04 | 5.82 | 70,000 | 0 | 1.1 |
08/05/2013 |
5.86
|
436,040 | 5.49 | 5.86 | 5.46 | 7,000 | 0 | 0.1 |
07/05/2013 |
5.49
|
160,540 | 5.31 | 5.60 | 5.31 | 0 | 0 | 0 |
06/05/2013 |
5.31
|
27,780 | 5.31 | 5.35 | 5.31 | 0 | 0 | 0 |
03/05/2013 |
5.31
|
11,500 | 5.31 | 5.31 | 5.20 | 1,500 | 0 | 0.0 |
02/05/2013 |
5.31
|
13,270 | 5.13 | 5.38 | 5.24 | 0 | 0 | 0 |
26/04/2013 |
5.13
|
8,830 | 5.27 | 5.42 | 5.13 | 0 | 0 | 0 |
25/04/2013 |
5.27
|
4,300 | 5.42 | 5.42 | 5.27 | 0 | 0 | 0 |
24/04/2013 |
5.42
|
14,450 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
23/04/2013 |
5.42
|
16,240 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 |
22/04/2013 |
5.46
|
610 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/04/2013 |
5.46
|
2,190 | 5.49 | 5.57 | 5.46 | 0 | 0 | 0 |
17/04/2013 |
5.49
|
930 | 5.42 | 5.57 | 5.31 | 0 | 0 | 0 |
16/04/2013 |
5.42
|
7,200 | 5.42 | 5.42 | 5.38 | 0 | 0 | 0 |
15/04/2013 |
5.42
|
900 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
12/04/2013 |
5.49
|
12,670 | 5.49 | 5.49 | 5.42 | 0 | 0 | 0 |
11/04/2013 |
5.49
|
2,330 | 5.49 | 5.49 | 5.46 | 0 | 0 | 0 |
10/04/2013 |
5.49
|
25,500 | 5.49 | 5.57 | 5.31 | 1,500 | 0 | 0.0 |
09/04/2013 |
5.49
|
25,180 | 5.49 | 5.53 | 5.49 | 48,500 | 0 | 0.7 |
08/04/2013 |
5.49
|
1,600 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 |
05/04/2013 |
5.49
|
3,210 | 5.42 | 5.49 | 5.38 | 0 | 0 | 0 |
04/04/2013 |
5.42
|
7,050 | 5.35 | 5.42 | 5.31 | 0 | 0 | 0 |
03/04/2013 |
5.35
|
12,880 | 5.35 | 5.49 | 5.35 | 0 | 0 | 0 |
02/04/2013 |
5.35
|
2,000 | 5.35 | 5.35 | 5.05 | 0 | 0 | 0 |
01/04/2013 |
5.35
|
1,350 | 5.35 | 5.35 | 5.31 | 0 | 0 | 0 |
29/03/2013 |
5.35
|
1,170 | 5.31 | 5.35 | 5.31 | 0 | 0 | 0 |
28/03/2013 |
5.31
|
1,000 | 5.31 | 5.31 | 5.27 | 0 | 0 | 0 |
27/03/2013 |
5.31
|
1,720 | 5.31 | 5.31 | 5.13 | 0 | 0 | 0 |
26/03/2013 |
5.31
|
550 | 5.24 | 5.31 | 5.31 | 0 | 0 | 0 |
25/03/2013 |
5.24
|
4,540 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 |
22/03/2013 |
5.27
|
650 | 5.27 | 5.27 | 5.24 | 0 | 0 | 0 |
21/03/2013 |
5.27
|
5,080 | 5.27 | 5.27 | 4.94 | 0 | 0 | 0 |
20/03/2013 |
5.27
|
2,840 | 5.35 | 5.35 | 5.05 | 0 | 0 | 0 |
19/03/2013 |
5.35
|
2,860 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
18/03/2013 |
5.35
|
3,520 | 5.42 | 5.42 | 5.13 | 0 | 0 | 0 |
15/03/2013 |
5.42
|
1,960 | 5.42 | 5.42 | 5.13 | 0 | 0 | 0 |
14/03/2013 |
5.42
|
2,100 | 5.42 | 5.42 | 5.35 | 0 | 0 | 0 |
13/03/2013 |
5.42
|
1,400 | 5.38 | 5.42 | 5.13 | 0 | 0 | 0 |
12/03/2013 |
5.38
|
2,510 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
11/03/2013 |
5.42
|
6,170 | 5.31 | 5.42 | 5.31 | 0 | 2,570 | -0.0 |
08/03/2013 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
07/03/2013 |
5.31
|
1,100 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
06/03/2013 |
5.49
|
2,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
05/03/2013 |
5.49
|
2,020 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/03/2013 |
5.49
|
1,770 | 5.49 | 5.49 | 5.31 | 0 | 880 | -0.0 |
01/03/2013 |
5.49
|
5,480 | 5.49 | 5.60 | 5.46 | 0 | 0 | 0 |
28/02/2013 |
5.49
|
12,740 | 5.57 | 5.57 | 5.42 | 800 | 20 | 0.0 |
27/02/2013 |
5.57
|
1,520 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 |
26/02/2013 |
5.57
|
5,620 | 5.68 | 5.68 | 5.35 | 0 | 0 | 0 |
25/02/2013 |
5.68
|
10,850 | 5.71 | 5.71 | 5.49 | 20 | 0 | 0.0 |
22/02/2013 |
5.71
|
6,310 | 5.75 | 5.75 | 5.42 | 0 | 0 | 0 |
21/02/2013 |
5.75
|
3,120 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
20/02/2013 |
5.82
|
3,550 | 5.49 | 5.82 | 5.20 | 0 | 0 | 0 |
19/02/2013 |
5.49
|
4,320 | 5.24 | 5.49 | 5.13 | 0 | 0 | 0 |
18/02/2013 |
5.24
|
7,420 | 5.13 | 5.24 | 4.80 | 0 | 4,400 | -0.1 |
08/02/2013 |
5.13
|
2,160 | 4.83 | 5.13 | 4.98 | 0 | 0 | 0 |
07/02/2013 |
4.83
|
1,840 | 4.69 | 4.83 | 4.69 | 0 | 0 | 0 |
06/02/2013 |
4.69
|
1,010 | 4.94 | 4.94 | 4.69 | 0 | 0 | 0 |
05/02/2013 |
4.94
|
1,010 | 4.83 | 4.94 | 4.65 | 0 | 0 | 0 |
04/02/2013 |
4.83
|
9,090 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
01/02/2013 |
4.83
|
4,020 | 4.83 | 4.83 | 4.58 | 0 | 750 | -0.0 |