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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.59
|
1,570 | 3.37 | 3.59 | 3.14 | 60 | 0 | 0.0 |
29/01/2013 |
3.37
|
1,530 | 3.26 | 3.37 | 3.09 | 0 | 1,460 | -0.0 |
28/01/2013 |
3.26
|
1,510 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
25/01/2013 |
3.31
|
1,540 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
24/01/2013 |
3.31
|
10 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
23/01/2013 |
3.54
|
130 | 3.37 | 3.54 | 3.20 | 0 | 0 | 0 |
22/01/2013 |
3.37
|
4,960 | 3.20 | 3.37 | 3.09 | 0 | 0 | 0 |
21/01/2013 |
3.20
|
9,110 | 3.09 | 3.20 | 3.20 | 0 | 0 | 0 |
18/01/2013 |
3.09
|
17,230 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
17/01/2013 |
3.20
|
10,840 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
16/01/2013 |
3.09
|
2,420 | 2.92 | 3.09 | 3.03 | 0 | 0 | 0 |
15/01/2013 |
2.92
|
3,400 | 2.75 | 2.92 | 2.70 | 0 | 0 | 0 |
14/01/2013 |
2.75
|
1,300 | 2.70 | 2.75 | 2.64 | 0 | 0 | 0 |
11/01/2013 |
2.70
|
100 | 2.58 | 2.70 | 2.70 | 0 | 0 | 0 |
10/01/2013 |
2.58
|
1,130 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
09/01/2013 |
2.70
|
310 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
08/01/2013 |
2.81
|
1,000 | 2.75 | 2.81 | 2.81 | 0 | 0 | 0 |
07/01/2013 |
2.75
|
510 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
04/01/2013 |
2.75
|
1,500 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
03/01/2013 |
2.75
|
110 | 2.64 | 2.75 | 2.75 | 0 | 0 | 0 |
02/01/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
28/12/2012 |
2.64
|
100 | 2.53 | 2.64 | 2.64 | 0 | 0 | 0 |
27/12/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
26/12/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
25/12/2012 |
2.53
|
110 | 2.47 | 2.53 | 2.53 | 0 | 0 | 0 |
24/12/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
21/12/2012 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
20/12/2012 |
2.47
|
410 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 |
19/12/2012 |
2.58
|
100 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
18/12/2012 |
2.58
|
22,560 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 |
17/12/2012 |
2.58
|
5,420 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
14/12/2012 |
2.70
|
6,020 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
13/12/2012 |
2.70
|
210 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
12/12/2012 |
2.81
|
100 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
11/12/2012 |
2.81
|
1,600 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
10/12/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
07/12/2012 |
2.81
|
30 | 2.75 | 2.86 | 2.81 | 0 | 0 | 0 |
06/12/2012 |
2.75
|
920 | 2.64 | 2.75 | 2.70 | 0 | 0 | 0 |
05/12/2012 |
2.64
|
30 | 2.53 | 2.64 | 2.41 | 0 | 0 | 0 |
04/12/2012 |
2.53
|
85,650 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 |
03/12/2012 |
2.64
|
1,000 | 2.64 | 2.64 | 2.64 | 1,000 | 0 | 0.0 |
30/11/2012 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
29/11/2012 |
2.64
|
5,100 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 |
28/11/2012 |
2.64
|
1,500 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
27/11/2012 |
2.64
|
5,200 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
26/11/2012 |
2.75
|
100 | 2.64 | 2.75 | 2.75 | 0 | 0 | 0 |
23/11/2012 |
2.64
|
20,510 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
22/11/2012 |
2.75
|
2,280 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
21/11/2012 |
2.86
|
10,400 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
20/11/2012 |
2.98
|
500 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
19/11/2012 |
3.09
|
220 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
16/11/2012 |
3.09
|
180 | 3.03 | 3.09 | 2.92 | 0 | 0 | 0 |
15/11/2012 |
3.03
|
320 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
14/11/2012 |
2.92
|
400 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
13/11/2012 |
3.03
|
390 | 2.98 | 3.03 | 2.86 | 0 | 0 | 0 |
12/11/2012 |
2.98
|
1,320 | 3.09 | 3.09 | 2.98 | 1,210 | 0 | 0.0 |
09/11/2012 |
3.09
|
13,540 | 2.98 | 3.09 | 2.86 | 3,900 | 0 | 0.0 |
08/11/2012 |
2.98
|
500 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
07/11/2012 |
3.09
|
50 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
06/11/2012 |
3.09
|
630 | 2.98 | 3.09 | 2.86 | 0 | 0 | 0 |
05/11/2012 |
2.98
|
50 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
02/11/2012 |
3.09
|
510 | 3.03 | 3.09 | 2.92 | 0 | 0 | 0 |
01/11/2012 |
3.03
|
6,330 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
31/10/2012 |
2.92
|
5,980 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
30/10/2012 |
2.92
|
90 | 3.03 | 3.14 | 2.92 | 0 | 0 | 0 |
29/10/2012 |
3.03
|
1,010 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
26/10/2012 |
2.92
|
510 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
25/10/2012 |
3.03
|
1,010 | 2.92 | 3.03 | 2.81 | 0 | 0 | 0 |
24/10/2012 |
2.92
|
120 | 2.81 | 2.92 | 2.92 | 0 | 0 | 0 |
23/10/2012 |
2.81
|
2,010 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
22/10/2012 |
2.92
|
1,010 | 2.86 | 2.92 | 2.75 | 0 | 0 | 0 |
19/10/2012 |
2.86
|
16,660 | 2.75 | 2.86 | 2.75 | 0 | 0 | 0 |
18/10/2012 |
2.75
|
570 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
17/10/2012 |
2.75
|
330 | 2.64 | 2.75 | 2.64 | 0 | 0 | 0 |
16/10/2012 |
2.64
|
6,780 | 2.53 | 2.64 | 2.64 | 0 | 0 | 0 |
15/10/2012 |
2.53
|
5,300 | 2.41 | 2.53 | 2.47 | 0 | 0 | 0 |
12/10/2012 |
2.41
|
30 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
11/10/2012 |
2.41
|
1,920 | 2.53 | 2.53 | 2.41 | 0 | 1,920 | -0.0 |
10/10/2012 |
2.53
|
60 | 2.41 | 2.53 | 2.36 | 0 | 0 | 0 |
09/10/2012 |
2.41
|
30 | 2.47 | 2.47 | 2.36 | 0 | 0 | 0 |
08/10/2012 |
2.47
|
10 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 |
05/10/2012 |
2.58
|
140 | 2.70 | 2.70 | 2.58 | 0 | 130 | -0.0 |
04/10/2012 |
2.70
|
160 | 2.58 | 2.70 | 2.47 | 0 | 0 | 0 |
03/10/2012 |
2.58
|
110 | 2.47 | 2.58 | 2.36 | 0 | 0 | 0 |
02/10/2012 |
2.47
|
10 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 |
01/10/2012 |
2.58
|
50 | 2.53 | 2.58 | 2.41 | 0 | 0 | 0 |
28/09/2012 |
2.53
|
20 | 2.64 | 2.75 | 2.53 | 0 | 0 | 0 |
27/09/2012 |
2.64
|
570 | 2.53 | 2.64 | 2.64 | 0 | 0 | 0 |
26/09/2012 |
2.53
|
1,030 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
25/09/2012 |
2.41
|
6,400 | 2.41 | 2.41 | 2.30 | 0 | 3,400 | -0.0 |
24/09/2012 |
2.41
|
1,500 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
21/09/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
20/09/2012 |
2.53
|
200 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
19/09/2012 |
2.53
|
110 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 |
18/09/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
17/09/2012 |
2.64
|
100 | 2.58 | 2.64 | 2.64 | 0 | 0 | 0 |
14/09/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
13/09/2012 |
2.58
|
5,010 | 2.70 | 2.70 | 2.58 | 0 | 4,500 | -0.0 |
12/09/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/09/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |