| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 3,793,999 | 0 | 0 |
0.60
0.80
0.80
|
|
2 tháng
(2024-09-23) |
0 | 0% | 5,475,462 | 0 | 0 |
0.60
0.80
0.80
|
|
3 tháng
(2024-08-26) |
0 | 0% | 8,827,642 | 2,000 | 0.0 |
0.60
0.80
0.80
|
|
6 tháng
(2024-05-27) |
0 | 0% | 31,004,963 | 4,900 | 0.0 |
0.60
1
0.80
|
|
12 tháng
(2024-01-02) |
0.20 | 40% | 49,220,256 | -2,477 | -0.0 |
0.40
1
0.80
|
|
24 tháng
(2022-12-05) |
-0.20 | -22.22% | 94,750,387 | -76,377 | -0.0 |
0.40
1
0.80
|
|
36 tháng
(2021-12-08) |
-2.80 | -80% | 213,724,775 | -57,048 | -0.0 |
0.40
4.10
0.80
|
|
60 tháng
(2019-12-19) |
0.30 | 75% | 364,672,218 | -1,105,848 | -1.6 |
0.30
4.10
0.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2014 |
6.10
|
1,676,232 | 6.20 | 6.20 | 6 | 10,000 | 0 | 0.1 |
| 10/07/2014 |
6.20
|
1,544,920 | 6.40 | 6.40 | 5.80 | 0 | 12,100 | -0.1 |
| 09/07/2014 |
6.40
|
2,063,927 | 6.30 | 6.60 | 6.30 | 0 | 8,000 | -0.1 |
| 08/07/2014 |
6.30
|
1,109,214 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 07/07/2014 |
6.40
|
1,319,803 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 04/07/2014 |
6.30
|
1,788,450 | 6.20 | 6.40 | 6.10 | 11,000 | 0 | 0.1 |
| 03/07/2014 |
6.20
|
1,691,865 | 6.30 | 6.50 | 6.10 | 20,000 | 0 | 0.1 |
| 02/07/2014 |
6.30
|
3,038,441 | 5.90 | 6.30 | 5.80 | 10,000 | 0 | 0.1 |
| 01/07/2014 |
5.90
|
1,512,810 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 30/06/2014 |
5.80
|
651,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/06/2014 |
5.70
|
794,619 | 5.80 | 5.90 | 5.70 | 7,000 | 0 | 0.0 |
| 26/06/2014 |
5.80
|
4,050,671 | 5.50 | 6 | 5.60 | 0 | 5,000 | -0.0 |
| 25/06/2014 |
5.50
|
823,270 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/06/2014 |
5.60
|
488,000 | 5.50 | 5.60 | 5.40 | 0 | 5,000 | -0.0 |
| 23/06/2014 |
5.50
|
772,200 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 20/06/2014 |
5.40
|
865,100 | 5.60 | 5.70 | 5.40 | 0 | 4,000 | -0.0 |
| 19/06/2014 |
5.60
|
1,787,500 | 5.80 | 5.80 | 5.40 | 10,000 | 26,000 | -0.1 |
| 18/06/2014 |
5.80
|
1,844,706 | 5.70 | 5.90 | 5.70 | 0 | 10,000 | -0.1 |
| 17/06/2014 |
5.70
|
1,392,150 | 5.60 | 5.80 | 5.50 | 4,000 | 0 | 0.0 |
| 16/06/2014 |
5.60
|
510,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/06/2014 |
5.50
|
617,500 | 5.50 | 5.60 | 5.40 | 0 | 8,000 | -0.0 |
| 12/06/2014 |
5.50
|
1,345,700 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 11/06/2014 |
5.40
|
851,631 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/06/2014 |
5.30
|
756,600 | 5.50 | 5.60 | 5.30 | 15,000 | 3,400 | 0.1 |
| 09/06/2014 |
5.50
|
1,253,825 | 5.70 | 5.80 | 5.50 | 21,000 | 0 | 0.1 |
| 06/06/2014 |
5.70
|
1,263,062 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 05/06/2014 |
5.30
|
358,590 | 5.20 | 5.40 | 5.10 | 0 | 13,084 | -0.1 |
| 04/06/2014 |
5.20
|
850,080 | 5.40 | 5.40 | 5.10 | 8,000 | 5,000 | 0.0 |
| 03/06/2014 |
5.40
|
618,800 | 5.20 | 5.50 | 5.20 | 0 | 8,000 | -0.0 |
| 02/06/2014 |
5.20
|
1,180,000 | 5.50 | 5.60 | 5.20 | 6,000 | 0 | 0.0 |
| 30/05/2014 |
5.50
|
1,023,254 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/05/2014 |
5.80
|
1,104,807 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 28/05/2014 |
5.70
|
1,305,472 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 27/05/2014 |
5.90
|
2,267,973 | 5.70 | 6 | 5.50 | 10,000 | 0 | 0.1 |
| 26/05/2014 |
5.70
|
971,400 | 5.50 | 5.70 | 5.20 | 5,000 | 0 | 0.0 |
| 23/05/2014 |
5.50
|
1,638,100 | 5.50 | 5.60 | 5.20 | 5,000 | 0 | 0.0 |
| 22/05/2014 |
5.50
|
2,335,579 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/05/2014 |
5.90
|
1,724,019 | 5.50 | 5.90 | 5.30 | 0 | 0 | 0 |
| 20/05/2014 |
5.50
|
2,389,940 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 19/05/2014 |
5
|
2,546,286 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 16/05/2014 |
4.60
|
917,573 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 15/05/2014 |
4.20
|
1,179,000 | 4.60 | 4.80 | 4.20 | 0 | 4,000 | -0.0 |
| 14/05/2014 |
4.60
|
1,484,902 | 4.20 | 4.60 | 3.90 | 0 | 0 | 0 |
| 13/05/2014 |
4.20
|
1,171,130 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 12/05/2014 |
4.60
|
615,900 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 09/05/2014 |
5.10
|
1,044,703 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
| 08/05/2014 |
5
|
1,408,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 07/05/2014 |
5.50
|
693,900 | 5.50 | 5.70 | 5.40 | 0 | 5,000 | -0.0 |
| 06/05/2014 |
5.50
|
1,145,500 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
| 05/05/2014 |
5.50
|
1,016,330 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
| 29/04/2014 |
5.70
|
581,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/04/2014 |
5.60
|
638,600 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 25/04/2014 |
5.90
|
1,137,560 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/04/2014 |
5.90
|
764,803 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 23/04/2014 |
6
|
2,432,900 | 5.60 | 6.10 | 5.70 | 0 | 0 | 0 |
| 22/04/2014 |
5.60
|
1,235,420 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 21/04/2014 |
5.10
|
1,508,876 | 5.50 | 5.60 | 5.10 | 0 | 15,000 | -0.1 |
| 18/04/2014 |
5.50
|
1,549,470 | 6 | 6.20 | 5.50 | 0 | 0 | 0 |
| 17/04/2014 |
6
|
1,671,028 | 5.80 | 6.20 | 5.80 | 0 | 10,000 | -0.1 |
| 16/04/2014 |
5.80
|
2,451,328 | 6.40 | 6.40 | 5.80 | 0 | 80,000 | -0.5 |
| 15/04/2014 |
6.40
|
1,406,748 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 14/04/2014 |
7.10
|
1,078,813 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 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 |