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) |
0.50 | 29.41% | 277,900 | 0 | 0 |
1.60
2.20
2.20
|
2 tháng
(2024-07-22) |
0.50 | 29.41% | 283,400 | 0 | 0 |
1.60
2.20
2.20
|
3 tháng
(2024-06-24) |
0.30 | 15.79% | 408,700 | 0 | 0 |
1.60
2.20
2.20
|
6 tháng
(2024-03-29) |
0.50 | 29.41% | 1,160,300 | 0 | 0 |
1.60
2.20
2.20
|
12 tháng
(2023-09-29) |
0.50 | 29.41% | 1,266,400 | -300 | -0.0 |
1.30
2.20
2.20
|
24 tháng
(2022-10-03) |
0 | 0% | 2,190,954 | -19,600 | -0.0 |
1.30
2.50
2.20
|
36 tháng
(2021-10-06) |
-0.50 | -18.52% | 5,414,296 | -33,900 | -0.1 |
1.30
4
2.20
|
60 tháng
(2019-10-17) |
-0.50 | -18.52% | 10,936,923 | -911,900 | -1.7 |
1.30
4
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/03/2014 |
7.70
|
141,040 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
13/03/2014 |
7.80
|
225,610 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
12/03/2014 |
7.80
|
98,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
11/03/2014 |
7.90
|
339,030 | 7.70 | 8.10 | 7.80 | 0 | 0 | 0 |
10/03/2014 |
7.70
|
215,499 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
07/03/2014 |
7.40
|
160,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
06/03/2014 |
7.30
|
69,205 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
05/03/2014 |
7.30
|
43,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
04/03/2014 |
7.30
|
29,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
03/03/2014 |
7.40
|
80,800 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
28/02/2014 |
7.50
|
21,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
27/02/2014 |
7.50
|
125,300 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
26/02/2014 |
7.50
|
151,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
25/02/2014 |
7.40
|
31,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
24/02/2014 |
7.50
|
60,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
21/02/2014 |
7.50
|
37,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
20/02/2014 |
7.40
|
172,300 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |
19/02/2014 |
7.80
|
358,400 | 7.30 | 7.90 | 7.40 | 0 | 0 | 0 |
18/02/2014 |
7.30
|
119,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
17/02/2014 |
7.30
|
80,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
14/02/2014 |
7.30
|
52,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
13/02/2014 |
7.30
|
33,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
12/02/2014 |
7.20
|
28,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
11/02/2014 |
7.10
|
74,900 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
10/02/2014 |
7.40
|
37,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
07/02/2014 |
7.40
|
28,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
06/02/2014 |
7.30
|
4,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
27/01/2014 |
7.30
|
88,100 | 7.20 | 7.70 | 7.10 | 11,600 | 0 | 0.1 |
24/01/2014 |
7.20
|
103,400 | 7.20 | 7.40 | 7.10 | 11,600 | 0 | 0.1 |
23/01/2014 |
7.20
|
37,100 | 7.20 | 7.20 | 7.10 | 11,600 | 0 | 0.1 |
22/01/2014 |
7.20
|
77,700 | 7 | 7.30 | 7.10 | 0 | 0 | 0 |
21/01/2014 |
7
|
22,900 | 7 | 7.10 | 7 | 11,700 | 0 | 0.1 |
20/01/2014 |
7
|
47,000 | 7.20 | 7.20 | 7 | 11,600 | 0 | 0.1 |
17/01/2014 |
7.20
|
105,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
16/01/2014 |
7.10
|
29,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
15/01/2014 |
7
|
174,300 | 7 | 7.10 | 6.90 | 11,900 | 0 | 0.1 |
14/01/2014 |
7
|
77,310 | 7 | 7 | 6.90 | 0 | 0 | 0 |
13/01/2014 |
7
|
48,400 | 6.80 | 7 | 6.80 | 6,200 | 0 | 0.0 |
10/01/2014 |
6.80
|
32,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
09/01/2014 |
6.90
|
87,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
08/01/2014 |
6.80
|
33,730 | 6.70 | 6.80 | 6.60 | 7,600 | 0 | 0.1 |
07/01/2014 |
6.70
|
21,300 | 6.80 | 6.80 | 6.60 | 1,500 | 0 | 0.0 |
06/01/2014 |
6.80
|
3,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
03/01/2014 |
6.70
|
77,600 | 6.60 | 6.80 | 6.60 | 6,900 | 0 | 0.0 |
02/01/2014 |
6.60
|
9,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
31/12/2013 |
6.60
|
4,000 | 6.70 | 6.70 | 6.50 | 1,000 | 0 | 0.0 |
30/12/2013 |
6.70
|
15,400 | 6.70 | 6.70 | 6.50 | 12,300 | 0 | 0.1 |
27/12/2013 |
6.70
|
6,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
26/12/2013 |
6.70
|
6,000 | 6.70 | 6.70 | 6.60 | 5,400 | 0 | 0.0 |
25/12/2013 |
6.70
|
31,000 | 6.70 | 6.70 | 6.60 | 9,900 | 0 | 0.1 |
24/12/2013 |
6.70
|
9,000 | 6.80 | 6.80 | 6.70 | 6,000 | 0 | 0.0 |
23/12/2013 |
6.80
|
4,800 | 6.80 | 6.80 | 6.70 | 500 | 0 | 0.0 |
20/12/2013 |
6.80
|
12,601 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
19/12/2013 |
6.80
|
35,220 | 6.70 | 6.80 | 6.70 | 12,300 | 0 | 0.1 |
18/12/2013 |
6.70
|
23,410 | 6.80 | 6.80 | 6.70 | 12,300 | 0 | 0.1 |
17/12/2013 |
6.80
|
17,300 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
16/12/2013 |
6.60
|
4,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
13/12/2013 |
6.60
|
1,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
12/12/2013 |
6.70
|
11,710 | 6.60 | 6.70 | 6.60 | 9,800 | 0 | 0.1 |
11/12/2013 |
6.60
|
25,938 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
10/12/2013 |
6.80
|
82,800 | 6.60 | 6.80 | 6.60 | 0 | 2,500 | -0.0 |
09/12/2013 |
6.60
|
2,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
06/12/2013 |
6.70
|
3,900 | 6.70 | 6.70 | 6.50 | 0 | 2,500 | -0.0 |
05/12/2013 |
6.70
|
36,200 | 6.70 | 6.70 | 6.50 | 9,300 | 5,200 | 0.0 |
04/12/2013 |
6.70
|
22,200 | 6.70 | 6.70 | 6.60 | 0 | 9,700 | -0.1 |
03/12/2013 |
6.70
|
20,500 | 6.60 | 6.70 | 6.50 | 0 | 100 | -0.0 |
02/12/2013 |
6.60
|
8,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
29/11/2013 |
6.60
|
15,800 | 6.80 | 6.80 | 6.60 | 3,600 | 0 | 0.0 |
28/11/2013 |
6.80
|
14,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
27/11/2013 |
6.80
|
1,225 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
26/11/2013 |
6.70
|
24,400 | 6.80 | 6.80 | 6.60 | 9,100 | 0 | 0.1 |
25/11/2013 |
6.80
|
22,548 | 6.80 | 6.90 | 6.80 | 20,000 | 0 | 0.1 |
22/11/2013 |
6.80
|
12,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
21/11/2013 |
6.80
|
92,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
20/11/2013 |
6.80
|
29,000 | 6.60 | 6.80 | 6.50 | 9,500 | 0 | 0.1 |
19/11/2013 |
6.60
|
32,800 | 6.50 | 6.60 | 6.50 | 9,500 | 0 | 0.1 |
18/11/2013 |
6.50
|
40,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
15/11/2013 |
6.50
|
11,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
14/11/2013 |
6.40
|
10,000 | 6.30 | 6.40 | 6.30 | 1,500 | 0 | 0.0 |
13/11/2013 |
6.30
|
35,000 | 6.40 | 6.40 | 6.30 | 9,600 | 0 | 0.1 |
12/11/2013 |
6.40
|
19,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
11/11/2013 |
6.50
|
88,600 | 6.40 | 6.50 | 6.30 | 19,500 | 0 | 0.1 |
08/11/2013 |
6.40
|
128,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
07/11/2013 |
6.30
|
44,900 | 6.30 | 6.40 | 6.30 | 29,800 | 0 | 0.2 |
06/11/2013 |
6.30
|
56,100 | 6.30 | 6.40 | 6.30 | 11,500 | 0 | 0.1 |
05/11/2013 |
6.30
|
123,300 | 6.20 | 6.30 | 6.10 | 32,000 | 0 | 0.2 |
04/11/2013 |
6.20
|
50,700 | 5.90 | 6.20 | 5.90 | 13,400 | 0 | 0.1 |
01/11/2013 |
5.90
|
57,600 | 5.90 | 5.90 | 5.90 | 16,000 | 0 | 0.1 |
31/10/2013 |
5.90
|
2,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
30/10/2013 |
5.90
|
8,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
29/10/2013 |
5.90
|
4,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
28/10/2013 |
5.90
|
2,940 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/10/2013 |
5.90
|
40,100 | 5.80 | 6.10 | 5.90 | 22,300 | 0 | 0.1 |
24/10/2013 |
5.80
|
12,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
23/10/2013 |
5.90
|
2,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/10/2013 |
5.90
|
13,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
21/10/2013 |
5.90
|
5,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
18/10/2013 |
5.90
|
15,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
17/10/2013 |
5.90
|
15,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
16/10/2013 |
5.90
|
1,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |