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 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 10,997,900 | 4,400 | 0.0 |
0.70
0.80
0.70
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
24 tháng
(2022-10-03) |
-0.40 | -33.33% | 74,022,123 | -49,500 | -0.0 |
0.60
1.20
0.70
|
36 tháng
(2021-10-06) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.70
|
60 tháng
(2019-10-17) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2014 |
7
|
1,042,016 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
10/04/2014 |
7.10
|
1,342,656 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
08/04/2014 |
7.40
|
1,277,034 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
07/04/2014 |
7.30
|
2,038,661 | 7.40 | 7.50 | 7 | 0 | 60 | -0.0 |
04/04/2014 |
7.40
|
1,322,455 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
03/04/2014 |
7.40
|
1,706,082 | 6.80 | 7.40 | 6.90 | 0 | 2,500 | -0.0 |
02/04/2014 |
6.80
|
2,384,052 | 7.10 | 7.30 | 6.40 | 0 | 0 | 0 |
01/04/2014 |
7.10
|
1,833,749 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
31/03/2014 |
7.70
|
1,782,206 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
28/03/2014 |
7.90
|
1,275,783 | 7.90 | 8.30 | 7.70 | 0 | 700 | -0.0 |
27/03/2014 |
7.90
|
2,238,720 | 7.50 | 7.90 | 7.20 | 50,000 | 0 | 0.4 |
26/03/2014 |
7.50
|
3,523,866 | 8.20 | 8.30 | 7.50 | 0 | 0 | 0 |
25/03/2014 |
8.20
|
4,219,639 | 8.50 | 8.70 | 8.10 | 0 | 15,000 | -0.1 |
24/03/2014 |
8.50
|
1,872,430 | 8 | 8.70 | 8 | 0 | 0 | 0 |
21/03/2014 |
8
|
3,390,820 | 7.40 | 8.10 | 7.30 | 6,500 | 20,000 | -0.1 |
20/03/2014 |
7.40
|
3,514,923 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
19/03/2014 |
7.40
|
1,869,427 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
18/03/2014 |
7.20
|
3,111,193 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
17/03/2014 |
6.90
|
4,183,405 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
14/03/2014 |
6.30
|
1,703,044 | 6.40 | 6.50 | 6.20 | 0 | 20,100 | -0.1 |
13/03/2014 |
6.40
|
1,434,763 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
12/03/2014 |
6.10
|
2,356,363 | 6.30 | 6.40 | 6.10 | 0 | 20,000 | -0.1 |
11/03/2014 |
6.30
|
2,440,016 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
10/03/2014 |
6.40
|
2,467,050 | 6.20 | 6.50 | 6 | 100 | 0 | 0.0 |
07/03/2014 |
6.20
|
3,774,533 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
06/03/2014 |
5.90
|
1,585,700 | 5.70 | 5.90 | 5.60 | 50,000 | 0 | 0.3 |
05/03/2014 |
5.70
|
1,255,086 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
04/03/2014 |
5.50
|
1,528,436 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
03/03/2014 |
5.40
|
1,874,740 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
28/02/2014 |
5.80
|
1,121,984 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
27/02/2014 |
5.80
|
1,752,890 | 6 | 6 | 5.80 | 0 | 0 | 0 |
26/02/2014 |
6
|
1,382,733 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
25/02/2014 |
6.10
|
1,793,450 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
24/02/2014 |
6
|
1,465,425 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
21/02/2014 |
5.60
|
2,196,881 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
20/02/2014 |
5.80
|
4,654,852 | 5.80 | 6.30 | 5.30 | 0 | 15,000 | -0.1 |
19/02/2014 |
5.80
|
3,592,588 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
18/02/2014 |
5.30
|
2,480,254 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
17/02/2014 |
5.20
|
5,332,766 | 4.80 | 5.20 | 4.80 | 5,000 | 0 | 0.0 |
14/02/2014 |
4.80
|
1,837,577 | 4.70 | 4.80 | 4.60 | 0 | 5,000 | -0.0 |
13/02/2014 |
4.70
|
1,706,410 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
12/02/2014 |
4.70
|
1,742,862 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
11/02/2014 |
4.50
|
2,878,681 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
10/02/2014 |
4.80
|
1,892,357 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
07/02/2014 |
4.60
|
4,134,843 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
06/02/2014 |
4.50
|
2,116,657 | 4.10 | 4.50 | 4.10 | 5,000 | 0 | 0.0 |
27/01/2014 |
4.10
|
384,640 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
24/01/2014 |
4
|
1,468,250 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
23/01/2014 |
3.90
|
235,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/01/2014 |
3.90
|
1,055,524 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
21/01/2014 |
3.70
|
550,420 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
20/01/2014 |
3.70
|
943,403 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/01/2014 |
3.80
|
917,121 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/01/2014 |
3.90
|
780,226 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/01/2014 |
3.90
|
527,268 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/01/2014 |
3.90
|
751,986 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/01/2014 |
4
|
306,860 | 4 | 4 | 3.90 | 0 | 0 | 0 |
10/01/2014 |
4
|
1,165,031 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
09/01/2014 |
4.10
|
1,489,277 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
08/01/2014 |
3.90
|
281,780 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/01/2014 |
4
|
345,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/01/2014 |
4
|
1,744,642 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
03/01/2014 |
3.80
|
159,810 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
02/01/2014 |
3.90
|
357,202 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
31/12/2013 |
3.90
|
792,090 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
30/12/2013 |
3.80
|
936,573 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
27/12/2013 |
3.90
|
527,419 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/12/2013 |
4
|
618,020 | 4 | 4.10 | 4 | 0 | 0 | 0 |
25/12/2013 |
4
|
909,299 | 4 | 4.10 | 4 | 0 | 0 | 0 |
24/12/2013 |
4
|
1,633,690 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/12/2013 |
4.10
|
1,393,200 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
20/12/2013 |
4
|
979,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
19/12/2013 |
4.20
|
2,658,310 | 4 | 4.40 | 4 | 0 | 0 | 0 |
18/12/2013 |
4
|
1,550,150 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
17/12/2013 |
3.90
|
836,961 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
16/12/2013 |
3.80
|
363,426 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
13/12/2013 |
3.80
|
318,920 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/12/2013 |
3.80
|
1,141,438 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
11/12/2013 |
3.60
|
1,807,248 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
10/12/2013 |
3.90
|
1,038,438 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/12/2013 |
4
|
1,312,460 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
06/12/2013 |
4.10
|
755,101 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/12/2013 |
4.20
|
794,940 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/12/2013 |
4.20
|
1,844,591 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
03/12/2013 |
4.10
|
1,136,338 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
02/12/2013 |
4.20
|
983,244 | 4.20 | 4.20 | 4 | 2,000 | 0 | 0.0 |
29/11/2013 |
4.20
|
3,281,270 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
28/11/2013 |
3.90
|
1,397,125 | 4 | 4.10 | 3.80 | 0 | 80 | -0.0 |
27/11/2013 |
4
|
1,889,419 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
26/11/2013 |
3.90
|
1,344,082 | 3.90 | 4 | 3.70 | 4,000 | 0 | 0.0 |
25/11/2013 |
3.90
|
1,877,512 | 3.90 | 4.10 | 3.90 | 2,000 | 0 | 0.0 |
22/11/2013 |
3.90
|
1,537,061 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
21/11/2013 |
3.80
|
2,947,253 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
20/11/2013 |
4
|
1,487,690 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
19/11/2013 |
3.80
|
1,616,115 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
18/11/2013 |
3.70
|
1,684,268 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
15/11/2013 |
3.50
|
1,209,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
14/11/2013 |
3.30
|
946,410 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
13/11/2013 |
3.20
|
818,903 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
12/11/2013 |
3.30
|
2,363,334 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |