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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2013 |
7.01
|
1,100 | 6.56 | 7.01 | 6.94 | 0 | 0 | 0 |
18/06/2013 |
6.56
|
3,000 | 7.01 | 7.45 | 6.56 | 1,000 | 0 | 0.0 |
17/06/2013 |
7.01
|
10,000 | 6.82 | 7.01 | 7.01 | 0 | 0 | 0 |
14/06/2013 |
6.82
|
2,020 | 7.20 | 7.45 | 6.82 | 300 | 0 | 0.0 |
13/06/2013 |
7.20
|
76,020 | 6.75 | 7.20 | 6.62 | 0 | 0 | 0 |
12/06/2013 |
6.75
|
3,650 | 7.13 | 7.13 | 6.75 | 0 | 0 | 0 |
11/06/2013 |
7.13
|
90 | 7.26 | 7.26 | 7.13 | 0 | 0 | 0 |
10/06/2013 |
7.26
|
3,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
07/06/2013 |
7.26
|
400 | 7.13 | 7.26 | 7.13 | 0 | 0 | 0 |
06/06/2013 |
7.13
|
6,180 | 7.07 | 7.13 | 7.07 | 0 | 0 | 0 |
05/06/2013 |
7.07
|
3,520 | 7.01 | 7.07 | 7.01 | 3,500 | 0 | 0.0 |
04/06/2013 |
7.01
|
1,130 | 6.56 | 7.01 | 6.69 | 0 | 0 | 0 |
03/06/2013 |
6.56
|
50 | 7.01 | 7.01 | 6.56 | 0 | 0 | 0 |
31/05/2013 |
7.01
|
6,700 | 7.01 | 7.01 | 6.56 | 0 | 0 | 0 |
30/05/2013 |
7.01
|
30 | 6.82 | 7.01 | 7.01 | 0 | 0 | 0 |
29/05/2013 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
28/05/2013 |
6.82
|
16,730 | 6.37 | 6.82 | 6.69 | 5,000 | 0 | 0.1 |
27/05/2013 |
6.37
|
760 | 5.99 | 6.37 | 5.86 | 0 | 0 | 0 |
24/05/2013 |
5.99
|
30 | 6.37 | 6.37 | 5.99 | 0 | 0 | 0 |
23/05/2013 |
6.37
|
5,770 | 6.24 | 6.62 | 6.37 | 4,260 | 0 | 0.0 |
22/05/2013 |
6.24
|
510 | 6.11 | 6.24 | 6.11 | 0 | 0 | 0 |
21/05/2013 |
6.11
|
600 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 |
20/05/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
17/05/2013 |
6.24
|
10 | 6.69 | 6.69 | 6.24 | 0 | 0 | 0 |
16/05/2013 |
6.69
|
10 | 6.43 | 6.69 | 6.69 | 0 | 0 | 0 |
15/05/2013 |
6.43
|
2,470 | 6.05 | 6.43 | 6.05 | 740 | 0 | 0.0 |
14/05/2013 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
13/05/2013 |
6.05
|
50 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
10/05/2013 |
6.05
|
5,750 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 |
09/05/2013 |
5.80
|
6,610 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 |
08/05/2013 |
5.80
|
3,900 | 5.61 | 5.86 | 5.73 | 0 | 0 | 0 |
07/05/2013 |
5.61
|
3,000 | 5.61 | 5.73 | 5.61 | 0 | 0 | 0 |
06/05/2013 |
5.61
|
6,330 | 5.73 | 5.99 | 5.61 | 0 | 0 | 0 |
03/05/2013 |
5.73
|
100 | 5.61 | 5.73 | 5.73 | 0 | 0 | 0 |
02/05/2013 |
5.61
|
11,280 | 5.73 | 6.05 | 5.61 | 0 | 0 | 0 |
26/04/2013 |
5.73
|
2,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
25/04/2013 |
5.73
|
200 | 5.48 | 5.73 | 5.73 | 0 | 0 | 0 |
24/04/2013 |
5.48
|
50 | 5.16 | 5.48 | 5.48 | 0 | 0 | 0 |
23/04/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
22/04/2013 |
5.16
|
2,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
18/04/2013 |
5.16
|
590 | 5.29 | 5.61 | 5.16 | 0 | 0 | 0 |
17/04/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
16/04/2013 |
5.29
|
1,550 | 5.41 | 5.41 | 5.29 | 0 | 0 | 0 |
15/04/2013 |
5.41
|
6,300 | 5.41 | 5.73 | 5.41 | 0 | 0 | 0 |
12/04/2013 |
5.41
|
810 | 5.16 | 5.48 | 5.41 | 0 | 0 | 0 |
11/04/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
10/04/2013 |
5.16
|
1,350 | 5.41 | 5.73 | 5.16 | 0 | 0 | 0 |
09/04/2013 |
5.41
|
220 | 5.10 | 5.41 | 5.41 | 0 | 0 | 0 |
08/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/04/2013 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
02/04/2013 |
5.10
|
20 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
01/04/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
29/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
28/03/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
27/03/2013 |
5.35
|
10 | 5.67 | 5.67 | 5.35 | 0 | 0 | 0 |
26/03/2013 |
5.67
|
8,100 | 5.48 | 5.73 | 5.54 | 0 | 0 | 0 |
25/03/2013 |
5.48
|
10 | 5.16 | 5.48 | 5.48 | 0 | 0 | 0 |
22/03/2013 |
5.16
|
6,990 | 5.41 | 5.67 | 5.16 | 0 | 0 | 0 |
21/03/2013 |
5.41
|
9,760 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 |
20/03/2013 |
5.54
|
5,050 | 5.22 | 5.54 | 5.10 | 0 | 0 | 0 |
19/03/2013 |
5.22
|
450 | 5.61 | 5.73 | 5.22 | 0 | 0 | 0 |
18/03/2013 |
5.61
|
8,440 | 5.29 | 5.61 | 5.41 | 0 | 0 | 0 |
15/03/2013 |
5.29
|
14,740 | 5.03 | 5.35 | 5.16 | 0 | 0 | 0 |
14/03/2013 |
5.03
|
10 | 4.71 | 5.03 | 5.03 | 0 | 0 | 0 |
13/03/2013 |
4.71
|
10 | 4.46 | 4.71 | 4.71 | 0 | 0 | 0 |
12/03/2013 |
4.46
|
10 | 4.65 | 4.65 | 4.46 | 0 | 0 | 0 |
11/03/2013 |
4.65
|
10 | 4.97 | 4.97 | 4.65 | 0 | 0 | 0 |
08/03/2013 |
4.97
|
820 | 5.10 | 5.41 | 4.97 | 0 | 0 | 0 |
07/03/2013 |
5.10
|
10 | 4.97 | 5.10 | 5.10 | 0 | 0 | 0 |
06/03/2013 |
4.97
|
14,700 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
05/03/2013 |
4.97
|
1,490 | 4.90 | 5.22 | 4.97 | 0 | 0 | 0 |
04/03/2013 |
4.90
|
30 | 5.16 | 5.16 | 4.90 | 0 | 0 | 0 |
01/03/2013 |
5.16
|
1,500 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
28/02/2013 |
5.29
|
5,710 | 5.10 | 5.29 | 5.29 | 0 | 0 | 0 |
27/02/2013 |
5.10
|
510 | 5.48 | 5.73 | 5.10 | 0 | 0 | 0 |
26/02/2013 |
5.48
|
7,720 | 5.41 | 5.48 | 5.41 | 0 | 0 | 0 |
25/02/2013 |
5.41
|
2,620 | 5.10 | 5.41 | 5.41 | 0 | 0 | 0 |
22/02/2013 |
5.10
|
1,170 | 5.29 | 5.41 | 5.10 | 0 | 0 | 0 |
21/02/2013 |
5.29
|
10 | 5.22 | 5.29 | 5.29 | 0 | 0 | 0 |
20/02/2013 |
5.22
|
520 | 5.16 | 5.22 | 5.22 | 0 | 0 | 0 |
19/02/2013 |
5.16
|
10,040 | 5.16 | 5.41 | 5.16 | 0 | 0 | 0 |
18/02/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
08/02/2013 |
5.16
|
10 | 5.48 | 5.48 | 5.16 | 0 | 0 | 0 |
07/02/2013 |
5.48
|
2,710 | 5.16 | 5.48 | 5.48 | 0 | 0 | 0 |
06/02/2013 |
5.16
|
2,370 | 5.16 | 5.22 | 5.16 | 0 | 0 | 0 |
05/02/2013 |
5.16
|
6,330 | 5.41 | 5.73 | 5.16 | 0 | 0 | 0 |
04/02/2013 |
5.41
|
6,600 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
01/02/2013 |
5.41
|
13,300 | 5.10 | 5.41 | 5.35 | 0 | 0 | 0 |
31/01/2013 |
5.10
|
710 | 5.29 | 5.54 | 5.10 | 0 | 0 | 0 |
30/01/2013 |
5.29
|
12,700 | 4.97 | 5.29 | 5.22 | 0 | 0 | 0 |
29/01/2013 |
4.97
|
2,610 | 4.90 | 5.22 | 4.97 | 0 | 0 | 0 |
28/01/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/01/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/01/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/01/2013 |
4.90
|
70 | 4.78 | 5.10 | 4.90 | 0 | 0 | 0 |
22/01/2013 |
4.78
|
1,710 | 4.78 | 5.10 | 4.78 | 0 | 0 | 0 |
21/01/2013 |
4.78
|
3,280 | 4.78 | 5.10 | 4.78 | 0 | 0 | 0 |
18/01/2013 |
4.78
|
10 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |