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 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/08/2014 |
6.28
|
129,900 | 6.02 | 6.28 | 6.02 | 0 | 0 | 0 |
07/08/2014 |
6.02
|
39,700 | 6.11 | 6.11 | 5.94 | 0 | 0 | 0 |
06/08/2014 |
6.11
|
25,000 | 6.11 | 6.19 | 6.02 | 0 | 0 | 0 |
05/08/2014 |
6.11
|
33,400 | 6.02 | 6.11 | 6.02 | 0 | 0 | 0 |
04/08/2014 |
6.02
|
52,900 | 5.94 | 6.02 | 5.94 | 0 | 0 | 0 |
01/08/2014 |
5.94
|
64,100 | 5.94 | 6.02 | 5.94 | 0 | 0 | 0 |
31/07/2014 |
5.94
|
54,000 | 6.02 | 6.11 | 5.94 | 0 | 0 | 0 |
30/07/2014 |
6.02
|
125,000 | 5.85 | 6.02 | 5.77 | 0 | 0 | 0 |
29/07/2014 |
5.85
|
58,900 | 5.85 | 5.85 | 5.43 | 0 | 0 | 0 |
28/07/2014 |
5.85
|
42,300 | 6.02 | 6.02 | 5.60 | 0 | 0 | 0 |
25/07/2014 |
6.02
|
10,900 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
24/07/2014 |
6.02
|
17,100 | 5.94 | 6.02 | 5.68 | 0 | 0 | 0 |
23/07/2014 |
5.94
|
23,010 | 6.02 | 6.11 | 5.68 | 0 | 0 | 0 |
22/07/2014 |
6.02
|
12,500 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
21/07/2014 |
6.02
|
36,200 | 6.02 | 6.19 | 5.85 | 0 | 0 | 0 |
18/07/2014 |
6.02
|
15,930 | 6.02 | 6.11 | 5.94 | 0 | 0 | 0 |
17/07/2014 |
6.02
|
44,620 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
16/07/2014 |
6.02
|
63,200 | 6.11 | 6.36 | 5.94 | 0 | 0 | 0 |
15/07/2014 |
6.11
|
13,310 | 6.11 | 6.19 | 5.94 | 0 | 0 | 0 |
14/07/2014 |
6.11
|
9,400 | 6.19 | 6.28 | 6.11 | 0 | 0 | 0 |
11/07/2014 |
6.19
|
76,300 | 6.19 | 6.36 | 6.02 | 0 | 0 | 0 |
10/07/2014 |
6.19
|
201,900 | 5.94 | 6.36 | 5.85 | 0 | 0 | 0 |
09/07/2014 |
5.94
|
34,440 | 5.77 | 5.94 | 5.77 | 0 | 0 | 0 |
08/07/2014 |
5.77
|
9,500 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
07/07/2014 |
5.77
|
58,900 | 5.68 | 5.85 | 5.68 | 0 | 0 | 0 |
04/07/2014 |
5.68
|
22,900 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
03/07/2014 |
5.77
|
82,100 | 5.77 | 5.85 | 5.77 | 0 | 0 | 0 |
02/07/2014 |
5.77
|
63,500 | 5.60 | 5.77 | 5.60 | 0 | 0 | 0 |
01/07/2014 |
5.60
|
43,000 | 5.51 | 5.60 | 5.51 | 0 | 0 | 0 |
30/06/2014 |
5.51
|
34,500 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
27/06/2014 |
5.68
|
33,900 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
26/06/2014 |
5.77
|
98,310 | 5.77 | 5.77 | 5.51 | 0 | 0 | 0 |
25/06/2014 |
5.77
|
24,100 | 5.68 | 5.77 | 5.68 | 0 | 0 | 0 |
24/06/2014 |
5.68
|
35,900 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
23/06/2014 |
5.68
|
41,500 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
20/06/2014 |
5.68
|
56,700 | 5.77 | 5.85 | 5.60 | 0 | 0 | 0 |
19/06/2014 |
5.77
|
71,300 | 5.94 | 5.94 | 5.60 | 0 | 0 | 0 |
18/06/2014 |
5.94
|
103,300 | 5.77 | 5.94 | 5.85 | 0 | 0 | 0 |
17/06/2014 |
5.77
|
76,000 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
16/06/2014 |
5.85
|
126,300 | 5.77 | 5.94 | 5.68 | 0 | 0 | 0 |
13/06/2014 |
5.77
|
145,000 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 |
12/06/2014 |
5.94
|
48,000 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 |
11/06/2014 |
5.94
|
109,100 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 |
10/06/2014 |
5.94
|
159,300 | 5.85 | 5.94 | 5.68 | 0 | 0 | 0 |
09/06/2014 |
5.85
|
14,400 | 5.94 | 6.02 | 5.85 | 0 | 0 | 0 |
06/06/2014 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
05/06/2014 |
5.94
|
5,300 | 5.85 | 5.94 | 5.85 | 0 | 40 | -0.0 |
04/06/2014 |
5.85
|
30,600 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
03/06/2014 |
5.85
|
10,900 | 5.85 | 6.19 | 5.77 | 0 | 0 | 0 |
02/06/2014 |
5.85
|
19,900 | 6.02 | 6.02 | 5.68 | 0 | 0 | 0 |
30/05/2014 |
6.02
|
23,600 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
29/05/2014 |
6.28
|
20,900 | 6.28 | 6.28 | 6.19 | 0 | 0 | 0 |
28/05/2014 |
6.28
|
92,700 | 6.11 | 6.36 | 6.02 | 0 | 0 | 0 |
27/05/2014 |
6.11
|
168,000 | 5.94 | 6.19 | 5.77 | 0 | 0 | 0 |
26/05/2014 |
5.94
|
2,700 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 |
23/05/2014 |
5.85
|
22,500 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 |
22/05/2014 |
5.94
|
36,900 | 6.11 | 6.11 | 5.85 | 0 | 0 | 0 |
21/05/2014 |
6.11
|
36,600 | 5.94 | 6.11 | 5.77 | 0 | 0 | 0 |
20/05/2014 |
5.94
|
13,300 | 5.94 | 5.94 | 5.77 | 0 | 0 | 0 |
19/05/2014 |
5.94
|
8,500 | 5.94 | 5.94 | 5.34 | 0 | 0 | 0 |
16/05/2014 |
5.94
|
1,200 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 |
15/05/2014 |
5.94
|
8,800 | 5.85 | 6.02 | 5.51 | 0 | 0 | 0 |
14/05/2014 |
5.85
|
19,300 | 5.94 | 6.11 | 5.77 | 0 | 0 | 0 |
13/05/2014 |
5.94
|
2,800 | 5.94 | 5.94 | 5.51 | 0 | 0 | 0 |
12/05/2014 |
5.94
|
18,300 | 6.11 | 6.53 | 5.77 | 0 | 0 | 0 |
09/05/2014 |
6.11
|
19,000 | 5.77 | 6.11 | 5.77 | 0 | 0 | 0 |
08/05/2014 |
5.77
|
132,300 | 5.85 | 5.85 | 5.51 | 0 | 0 | 0 |
07/05/2014 |
5.85
|
129,200 | 5.94 | 6.45 | 5.85 | 0 | 0 | 0 |
06/05/2014 |
5.94
|
138,600 | 6.11 | 6.19 | 5.60 | 0 | 0 | 0 |
05/05/2014 |
6.11
|
74,500 | 6.36 | 6.36 | 6.11 | 0 | 0 | 0 |
29/04/2014 |
6.36
|
26,600 | 6.36 | 6.36 | 6.19 | 0 | 0 | 0 |
28/04/2014 |
6.36
|
20,700 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 |
25/04/2014 |
6.36
|
37,100 | 6.28 | 6.36 | 6.11 | 0 | 0 | 0 |
24/04/2014 |
6.28
|
27,700 | 6.28 | 6.28 | 6.19 | 0 | 0 | 0 |
23/04/2014 |
6.28
|
45,000 | 6.28 | 6.36 | 6.11 | 0 | 20,000 | -0.1 |
22/04/2014 |
6.28
|
61,600 | 6.02 | 6.45 | 5.85 | 0 | 0 | 0 |
21/04/2014 |
6.02
|
69,100 | 5.85 | 6.02 | 5.77 | 0 | 21,400 | -0.1 |
18/04/2014 |
5.85
|
185,620 | 6.45 | 6.45 | 5.85 | 0 | 0 | 0 |
17/04/2014 |
6.45
|
94,500 | 6.19 | 6.45 | 6.19 | 0 | 0 | 0 |
16/04/2014 |
6.19
|
330,400 | 6.36 | 6.45 | 5.77 | 0 | 0 | 0 |
15/04/2014 |
6.36
|
34,300 | 6.53 | 6.53 | 6.19 | 0 | 0 | 0 |
14/04/2014 |
6.53
|
34,610 | 6.61 | 6.61 | 6.36 | 0 | 0 | 0 |
11/04/2014 |
6.61
|
17,800 | 6.70 | 6.70 | 6.36 | 0 | 0 | 0 |
10/04/2014 |
6.70
|
35,400 | 6.61 | 6.78 | 6.53 | 0 | 0 | 0 |
08/04/2014 |
6.61
|
61,700 | 6.61 | 6.70 | 6.45 | 0 | 0 | 0 |
07/04/2014 |
6.61
|
61,300 | 6.61 | 6.61 | 6.45 | 0 | 0 | 0 |
04/04/2014 |
6.61
|
45,000 | 6.70 | 6.70 | 6.36 | 0 | 0 | 0 |
03/04/2014 |
6.70
|
63,700 | 6.19 | 6.70 | 6.36 | 0 | 0 | 0 |
02/04/2014 |
6.19
|
116,000 | 6.28 | 6.45 | 5.77 | 0 | 0 | 0 |
01/04/2014 |
6.28
|
161,600 | 6.87 | 6.87 | 6.19 | 0 | 0 | 0 |
31/03/2014 |
6.87
|
113,300 | 6.95 | 7.21 | 6.78 | 0 | 0 | 0 |
28/03/2014 |
6.95
|
84,300 | 6.95 | 7.04 | 6.87 | 0 | 0 | 0 |
27/03/2014 |
6.95
|
137,000 | 7.04 | 7.04 | 6.45 | 15,000 | 0 | 0.1 |
26/03/2014 |
7.04
|
370,800 | 7.12 | 7.21 | 6.70 | 0 | 0 | 0 |
25/03/2014 |
7.12
|
224,000 | 7.55 | 7.72 | 7.12 | 0 | 3,600 | -0.0 |
24/03/2014 |
7.55
|
262,420 | 7.21 | 7.80 | 7.29 | 0 | 0 | 0 |
21/03/2014 |
7.21
|
540,700 | 6.61 | 7.21 | 6.61 | 0 | 0 | 0 |
20/03/2014 |
6.61
|
149,410 | 6.95 | 6.95 | 6.61 | 0 | 0 | 0 |
19/03/2014 |
6.95
|
169,800 | 6.95 | 6.95 | 6.78 | 0 | 0 | 0 |
18/03/2014 |
6.95
|
388,060 | 6.70 | 7.12 | 6.70 | 36,300 | 0 | 0.3 |