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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
6.70
|
150,230 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
15/09/2014 |
6.80
|
241,270 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
12/09/2014 |
6.70
|
239,840 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
11/09/2014 |
6.40
|
65,860 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
10/09/2014 |
6.30
|
102,030 | 6.30 | 6.30 | 5.90 | 0 | 23,580 | -0.1 |
09/09/2014 |
6.30
|
162,970 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
08/09/2014 |
6.70
|
84,260 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
05/09/2014 |
6.70
|
144,660 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
04/09/2014 |
6.40
|
289,600 | 6.10 | 6.50 | 6.20 | 2,000 | 0 | 0.0 |
03/09/2014 |
6.10
|
135,380 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
29/08/2014 |
5.90
|
58,490 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
28/08/2014 |
5.90
|
24,130 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
27/08/2014 |
5.90
|
77,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
26/08/2014 |
5.80
|
34,180 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
25/08/2014 |
5.80
|
41,390 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
22/08/2014 |
5.80
|
31,540 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
21/08/2014 |
5.70
|
23,640 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
20/08/2014 |
5.80
|
18,380 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
19/08/2014 |
5.90
|
39,980 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
18/08/2014 |
5.90
|
84,540 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
15/08/2014 |
5.80
|
35,690 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
14/08/2014 |
5.90
|
40,430 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
13/08/2014 |
5.90
|
16,720 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
12/08/2014 |
5.80
|
75,490 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
11/08/2014 |
5.70
|
35,510 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
08/08/2014 |
5.80
|
76,340 | 6 | 6 | 5.70 | 0 | 0 | 0 |
07/08/2014 |
6
|
95,010 | 6 | 6 | 5.70 | 0 | 19,000 | -0.1 |
06/08/2014 |
6
|
111,080 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
05/08/2014 |
6
|
228,880 | 5.70 | 6 | 5.90 | 0 | 36,000 | -0.2 |
04/08/2014 |
5.70
|
188,630 | 5.40 | 5.70 | 5.40 | 23,580 | 35,000 | -0.1 |
01/08/2014 |
5.40
|
20,030 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
31/07/2014 |
5.40
|
9,130 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
30/07/2014 |
5.20
|
18,440 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
29/07/2014 |
5.40
|
31,650 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
28/07/2014 |
5.40
|
94,170 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
25/07/2014 |
5.50
|
125,010 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
24/07/2014 |
5.70
|
200,940 | 5.40 | 5.70 | 5.40 | 90,000 | 0 | 0.5 |
23/07/2014 |
5.40
|
90,180 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
22/07/2014 |
5.10
|
72,670 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
21/07/2014 |
5.10
|
13,510 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
18/07/2014 |
5.20
|
11,650 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
17/07/2014 |
5.10
|
60,970 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
16/07/2014 |
5.20
|
27,020 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
15/07/2014 |
5.20
|
28,970 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
14/07/2014 |
5.10
|
26,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
11/07/2014 |
5.30
|
29,780 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
10/07/2014 |
5.30
|
107,550 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
09/07/2014 |
5.30
|
155,110 | 5 | 5.30 | 5 | 0 | 0 | 0 |
08/07/2014 |
5
|
37,170 | 5 | 5 | 4.90 | 0 | 0 | 0 |
07/07/2014 |
5
|
72,840 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
04/07/2014 |
4.90
|
22,070 | 5 | 5 | 4.90 | 0 | 0 | 0 |
03/07/2014 |
5
|
54,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
02/07/2014 |
4.90
|
10,350 | 4.90 | 4.90 | 4.70 | 0 | 500 | -0.0 |
01/07/2014 |
4.90
|
23,750 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
30/06/2014 |
4.80
|
1,430 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
27/06/2014 |
4.80
|
2,610 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
26/06/2014 |
4.80
|
3,660 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
25/06/2014 |
4.70
|
21,030 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
24/06/2014 |
4.80
|
10 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/06/2014 |
4.80
|
420 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
20/06/2014 |
4.80
|
10,140 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
19/06/2014 |
4.90
|
37,240 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
18/06/2014 |
4.90
|
80,940 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/06/2014 |
4.80
|
18,350 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
16/06/2014 |
4.90
|
263,530 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
13/06/2014 |
4.90
|
17,730 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
12/06/2014 |
4.90
|
33,760 | 5 | 5 | 4.80 | 0 | 0 | 0 |
11/06/2014 |
5
|
21,130 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
10/06/2014 |
4.90
|
9,570 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
09/06/2014 |
4.90
|
13,630 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
06/06/2014 |
4.80
|
3,220 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
05/06/2014 |
4.70
|
13,470 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
04/06/2014 |
4.40
|
39,080 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
03/06/2014 |
4.70
|
4,480 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
02/06/2014 |
4.80
|
1,370 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
30/05/2014 |
4.80
|
34,240 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
29/05/2014 |
4.90
|
59,990 | 5 | 5 | 4.70 | 0 | 0 | 0 |
28/05/2014 |
5
|
3,410 | 4.90 | 5 | 5 | 0 | 0 | 0 |
27/05/2014 |
4.90
|
45,690 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
26/05/2014 |
4.90
|
14,370 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
23/05/2014 |
4.80
|
13,260 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
22/05/2014 |
4.70
|
27,950 | 5 | 5.10 | 4.70 | 500 | 0 | 0.0 |
21/05/2014 |
5
|
53,440 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
20/05/2014 |
4.90
|
14,560 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
19/05/2014 |
4.80
|
14,590 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
16/05/2014 |
4.70
|
33,390 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
15/05/2014 |
4.60
|
16,520 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
14/05/2014 |
4.40
|
57,510 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
13/05/2014 |
4.20
|
30,170 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
12/05/2014 |
4.50
|
34,250 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
09/05/2014 |
4.80
|
61,590 | 5 | 5 | 4.70 | 0 | 0 | 0 |
08/05/2014 |
5
|
7,190 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
07/05/2014 |
5.30
|
1,400 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
06/05/2014 |
5.10
|
57,990 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
05/05/2014 |
5.40
|
43,060 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
29/04/2014 |
5.70
|
15,780 | 5.80 | 5.80 | 5.50 | 0 | 7,000 | -0.0 |
28/04/2014 |
5.80
|
22,940 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
25/04/2014 |
5.90
|
28,590 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
24/04/2014 |
5.90
|
7,310 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
23/04/2014 |
5.80
|
36,610 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |