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 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
18/09/2014 |
6.04
|
175 | 6.37 | 6.37 | 6.04 | 0 | 0 | 0 |
17/09/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
16/09/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
15/09/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
12/09/2014 |
6.37
|
2,115 | 6.37 | 6.37 | 6.32 | 0 | 0 | 0 |
11/09/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
10/09/2014 |
6.37
|
545 | 7.03 | 7.03 | 6.37 | 0 | 0 | 0 |
09/09/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
08/09/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
05/09/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
04/09/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
03/09/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
29/08/2014 |
7.03
|
300 | 6.43 | 7.03 | 7.03 | 0 | 0 | 0 |
28/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
27/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
26/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
25/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
22/08/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
21/08/2014 |
6.43
|
200 | 6.26 | 6.43 | 5.88 | 0 | 0 | 0 |
20/08/2014 |
6.26
|
100 | 6.87 | 6.87 | 6.26 | 0 | 0 | 0 |
19/08/2014 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
18/08/2014 |
6.87
|
500 | 7.58 | 7.58 | 6.87 | 0 | 0 | 0 |
15/08/2014 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
14/08/2014 |
7.58
|
500 | 7.14 | 7.58 | 7.58 | 0 | 0 | 0 |
13/08/2014 |
7.14
|
600 | 6.59 | 7.14 | 6.87 | 0 | 0 | 0 |
12/08/2014 |
6.59
|
1,050 | 6.26 | 6.59 | 6.59 | 0 | 0 | 0 |
11/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
08/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
07/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
06/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
05/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
04/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
01/08/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
31/07/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
30/07/2014 |
6.26
|
2,000 | 6.10 | 6.26 | 6.04 | 0 | 0 | 0 |
29/07/2014 |
6.10
|
1,000 | 6.32 | 6.32 | 6.10 | 0 | 0 | 0 |
28/07/2014 |
6.32
|
1,000 | 6.54 | 6.54 | 6.32 | 0 | 0 | 0 |
25/07/2014 |
6.54
|
1,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
24/07/2014 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
23/07/2014 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
22/07/2014 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
21/07/2014 |
6.54
|
700 | 6.43 | 6.54 | 6.54 | 0 | 0 | 0 |
18/07/2014 |
6.43
|
100 | 6.59 | 6.59 | 6.43 | 0 | 0 | 0 |
17/07/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
16/07/2014 |
6.59
|
1,900 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
15/07/2014 |
6.59
|
1,700 | 6.59 | 6.59 | 6.32 | 0 | 0 | 0 |
14/07/2014 |
6.59
|
500 | 7.03 | 7.03 | 6.37 | 0 | 0 | 0 |
11/07/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
10/07/2014 |
7.03
|
100 | 6.43 | 7.03 | 7.03 | 0 | 0 | 0 |
09/07/2014 |
6.43
|
3,200 | 6.59 | 6.59 | 6.43 | 0 | 3,200 | -0.0 |
08/07/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 70 | -0.0 |
07/07/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
04/07/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
03/07/2014 |
6.59
|
800 | 6.32 | 6.59 | 6.59 | 0 | 0 | 0 |
02/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
01/07/2014 |
6.32
|
1,000 | 6.59 | 6.59 | 6.32 | 0 | 1,000 | -0.0 |
30/06/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
27/06/2014 |
6.59
|
1,200 | 6.92 | 6.92 | 6.37 | 0 | 0 | 0 |
26/06/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
25/06/2014 |
6.92
|
1,300 | 6.32 | 6.92 | 5.93 | 0 | 1,000 | -0.0 |
24/06/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 4 | -0.0 |
23/06/2014 |
6.32
|
500 | 6.70 | 6.70 | 6.32 | 0 | 0 | 0 |
20/06/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/06/2014 |
6.70
|
90 | 6.70 | 6.70 | 6.70 | 0 | 90 | -0.0 |
18/06/2014 |
6.70
|
100 | 6.15 | 6.70 | 6.70 | 0 | 0 | 0 |
17/06/2014 |
6.15
|
200 | 6.54 | 6.54 | 6.15 | 0 | 0 | 0 |
16/06/2014 |
6.54
|
100 | 6.92 | 6.92 | 6.54 | 0 | 0 | 0 |
13/06/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
12/06/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
11/06/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
10/06/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
09/06/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
06/06/2014 |
6.92
|
100 | 7.69 | 7.69 | 6.92 | 0 | 0 | 0 |
05/06/2014 |
7.69
|
200 | 7.14 | 7.69 | 6.43 | 0 | 30 | -0.0 |
04/06/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
03/06/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
02/06/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
30/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
29/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
28/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
27/05/2014 |
7.14
|
1,300 | 7.14 | 7.14 | 6.59 | 0 | 0 | 0 |
26/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
23/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
21/05/2014 |
7.14
|
200 | 6.87 | 7.14 | 6.32 | 0 | 0 | 0 |
20/05/2014 |
6.87
|
100 | 7.20 | 7.20 | 6.87 | 0 | 0 | 0 |
19/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/05/2014 |
7.20
|
600 | 7.20 | 7.25 | 6.59 | 0 | 0 | 0 |
15/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/05/2014 |
7.20
|
100 | 6.81 | 7.20 | 7.20 | 0 | 0 | 0 |
13/05/2014 |
6.81
|
100 | 6.43 | 6.81 | 6.81 | 0 | 0 | 0 |
12/05/2014 |
6.43
|
4,500 | 7.14 | 7.14 | 6.43 | 0 | 0 | 0 |
09/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
08/05/2014 |
7.14
|
4,100 | 7.14 | 7.14 | 6.43 | 0 | 0 | 0 |
07/05/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
06/05/2014 |
7.14
|
5,110 | 7.09 | 7.14 | 6.43 | 0 | 0 | 0 |
05/05/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
29/04/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
28/04/2014 |
7.09
|
1,900 | 7.14 | 7.14 | 7.09 | 0 | 0 | 0 |