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) |
22/01/2013 |
5.90
|
3,360 | 5.80 | 5.90 | 5.50 | 0 | 1,160 | -0.0 |
21/01/2013 |
5.80
|
12,780 | 6 | 6.10 | 5.70 | 0 | 12,670 | -0.1 |
18/01/2013 |
6
|
13,830 | 6.40 | 6.50 | 6 | 400 | 0 | 0.0 |
17/01/2013 |
6.40
|
6,650 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
16/01/2013 |
6.40
|
13,440 | 6.60 | 6.60 | 6.20 | 630 | 9,110 | -0.1 |
15/01/2013 |
6.60
|
3,290 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
14/01/2013 |
6.30
|
2,210 | 6.60 | 6.60 | 6.30 | 1,370 | 0 | 0.0 |
11/01/2013 |
6.60
|
14,490 | 6.30 | 6.60 | 6 | 700 | 0 | 0.0 |
10/01/2013 |
6.30
|
3,610 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
09/01/2013 |
6
|
34,990 | 6.30 | 6.60 | 6 | 9,300 | 0 | 0.1 |
08/01/2013 |
6.30
|
7,870 | 6 | 6.30 | 6.30 | 1,000 | 0 | 0.0 |
07/01/2013 |
6
|
14,440 | 5.80 | 6 | 6 | 0 | 0 | 0 |
04/01/2013 |
5.80
|
3,560 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
03/01/2013 |
5.60
|
6,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
02/01/2013 |
5.50
|
7,450 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
28/12/2012 |
5.60
|
4,130 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
27/12/2012 |
5.80
|
7,120 | 5.70 | 5.80 | 5.50 | 500 | 0 | 0.0 |
26/12/2012 |
5.70
|
1,970 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
25/12/2012 |
5.60
|
2,640 | 5.50 | 5.70 | 5.40 | 2,130 | 1,030 | 0.0 |
24/12/2012 |
5.50
|
1,350 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
21/12/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
20/12/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/12/2012 |
5.30
|
8,850 | 5.50 | 5.70 | 5.30 | 1,400 | 0 | 0.0 |
18/12/2012 |
5.50
|
2,930 | 5.70 | 5.70 | 5.50 | 230 | 0 | 0.0 |
17/12/2012 |
5.70
|
20 | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 |
14/12/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/12/2012 |
5.50
|
20 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
12/12/2012 |
5.70
|
7,030 | 5.50 | 5.70 | 5.50 | 30 | 0 | 0.0 |
11/12/2012 |
5.50
|
3,540 | 5.60 | 5.60 | 5.40 | 2,530 | 0 | 0.0 |
10/12/2012 |
5.60
|
100 | 5.60 | 5.80 | 5.60 | 90 | 0 | 0.0 |
07/12/2012 |
5.60
|
200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
06/12/2012 |
5.80
|
1,090 | 5.60 | 5.80 | 5.60 | 760 | 1,000 | -0.0 |
05/12/2012 |
5.60
|
600 | 5.80 | 5.80 | 5.60 | 400 | 0 | 0.0 |
04/12/2012 |
5.80
|
4,070 | 6.10 | 6.10 | 5.80 | 960 | 0 | 0.0 |
03/12/2012 |
6.10
|
100 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
30/11/2012 |
6.40
|
10 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
29/11/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/11/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
27/11/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
26/11/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
23/11/2012 |
6.70
|
10 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
22/11/2012 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/11/2012 |
6.60
|
10 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
20/11/2012 |
6.40
|
20 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
19/11/2012 |
6.30
|
130 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
16/11/2012 |
6.20
|
350 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
15/11/2012 |
6.50
|
2,700 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
14/11/2012 |
6.80
|
2,000 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
13/11/2012 |
6.70
|
1,810 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
12/11/2012 |
7
|
10 | 6.90 | 7 | 7 | 0 | 0 | 0 |
09/11/2012 |
6.90
|
20 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 |
08/11/2012 |
6.70
|
3,010 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
07/11/2012 |
6.60
|
2,050 | 6.40 | 6.60 | 6.30 | 1,000 | 0 | 0.0 |
06/11/2012 |
6.40
|
30 | 6.20 | 6.50 | 6.10 | 0 | 10 | -0.0 |
05/11/2012 |
6.20
|
10 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
02/11/2012 |
6.20
|
2,010 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
01/11/2012 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
31/10/2012 |
6
|
100 | 6.30 | 6.30 | 6 | 100 | 0 | 0.0 |
30/10/2012 |
6.30
|
500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
29/10/2012 |
6.60
|
1,650 | 6.30 | 6.60 | 6 | 1,000 | 200 | 0.0 |
26/10/2012 |
6.30
|
10 | 6.30 | 6.30 | 6.30 | 10 | 0 | 0.0 |
25/10/2012 |
6.30
|
1,320 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
24/10/2012 |
6.30
|
620 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
23/10/2012 |
6.60
|
3,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
22/10/2012 |
6.80
|
2,110 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
19/10/2012 |
6.50
|
30 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
18/10/2012 |
6.40
|
1,040 | 6.10 | 6.40 | 6.30 | 0 | 0 | 0 |
17/10/2012 |
6.10
|
12,300 | 5.90 | 6.10 | 6.10 | 5,760 | 0 | 0.0 |
16/10/2012 |
5.90
|
10 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
15/10/2012 |
5.80
|
2,610 | 5.60 | 5.80 | 5.40 | 1,630 | 0 | 0.0 |
12/10/2012 |
5.60
|
30 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
11/10/2012 |
5.70
|
2,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
10/10/2012 |
5.90
|
10 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
09/10/2012 |
5.80
|
70 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
08/10/2012 |
6.10
|
10 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
05/10/2012 |
6
|
10 | 5.90 | 6 | 6 | 0 | 0 | 0 |
04/10/2012 |
5.90
|
20 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
03/10/2012 |
5.80
|
1,260 | 5.80 | 6 | 5.60 | 400 | 0 | 0.0 |
02/10/2012 |
5.80
|
220 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
01/10/2012 |
5.60
|
1,530 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
28/09/2012 |
5.60
|
2,160 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 |
27/09/2012 |
5.40
|
3,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
26/09/2012 |
5.60
|
400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
25/09/2012 |
5.80
|
10 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
24/09/2012 |
5.70
|
510 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
21/09/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/09/2012 |
5.60
|
2,030 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
19/09/2012 |
5.50
|
20 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
18/09/2012 |
5.40
|
460 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
17/09/2012 |
5.60
|
1,020 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
14/09/2012 |
5.80
|
3,260 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
13/09/2012 |
5.60
|
70 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
12/09/2012 |
5.50
|
30 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
11/09/2012 |
5.30
|
20 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
10/09/2012 |
5.40
|
8,010 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
07/09/2012 |
5.60
|
1,060 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
06/09/2012 |
5.70
|
4,020 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
05/09/2012 |
5.80
|
1,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
04/09/2012 |
6
|
2,030 | 5.80 | 6 | 6 | 0 | 0 | 0 |
31/08/2012 |
5.80
|
1,930 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |