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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2014 |
6.98
|
34,890 | 7.46 | 7.46 | 6.98 | 0 | 0 | 0 |
08/09/2014 |
7.46
|
28,600 | 7.30 | 7.53 | 6.82 | 0 | 0 | 0 |
05/09/2014 |
7.30
|
22,120 | 6.82 | 7.30 | 6.42 | 0 | 0 | 0 |
04/09/2014 |
6.82
|
3,710 | 6.82 | 6.82 | 6.34 | 0 | 0 | 0 |
03/09/2014 |
6.82
|
49,230 | 6.42 | 6.82 | 6.11 | 0 | 0 | 0 |
29/08/2014 |
6.42
|
1,390 | 6.03 | 6.42 | 6.03 | 0 | 0 | 0 |
28/08/2014 |
6.03
|
27,830 | 6.27 | 6.66 | 5.87 | 0 | 0 | 0 |
27/08/2014 |
6.27
|
710 | 6.42 | 6.74 | 6.27 | 0 | 0 | 0 |
26/08/2014 |
6.42
|
110 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 |
25/08/2014 |
6.74
|
40,090 | 6.34 | 6.74 | 5.95 | 0 | 0 | 0 |
22/08/2014 |
6.34
|
124,830 | 6.50 | 6.90 | 6.19 | 0 | 0 | 0 |
21/08/2014 |
6.50
|
20,630 | 6.74 | 7.14 | 6.42 | 0 | 0 | 0 |
20/08/2014 |
6.74
|
12,590 | 6.74 | 6.90 | 6.42 | 0 | 0 | 0 |
19/08/2014 |
6.74
|
2,340 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 |
18/08/2014 |
6.74
|
6,410 | 6.90 | 7.30 | 6.42 | 0 | 3,160 | -0.0 |
15/08/2014 |
6.90
|
400 | 6.74 | 6.90 | 6.74 | 0 | 0 | 0 |
14/08/2014 |
6.74
|
263,410 | 6.34 | 6.74 | 6.34 | 0 | 0 | 0 |
13/08/2014 |
6.34
|
24,660 | 6.50 | 6.50 | 6.34 | 0 | 0 | 0 |
12/08/2014 |
6.50
|
6,720 | 6.50 | 6.58 | 6.27 | 0 | 0 | 0 |
11/08/2014 |
6.50
|
225,380 | 6.98 | 6.98 | 6.50 | 0 | 790 | -0.0 |
08/08/2014 |
6.98
|
437,430 | 6.66 | 7.06 | 6.66 | 0 | 0 | 0 |
07/08/2014 |
6.66
|
55,960 | 6.27 | 6.66 | 6.34 | 0 | 0 | 0 |
06/08/2014 |
6.27
|
83,490 | 5.87 | 6.27 | 5.87 | 0 | 0 | 0 |
05/08/2014 |
5.87
|
15,290 | 5.63 | 5.87 | 5.71 | 0 | 0 | 0 |
04/08/2014 |
5.63
|
47,230 | 5.71 | 6.03 | 5.47 | 0 | 0 | 0 |
01/08/2014 |
5.71
|
11,210 | 5.39 | 5.71 | 5.55 | 0 | 0 | 0 |
31/07/2014 |
5.39
|
4,580 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
30/07/2014 |
5.47
|
29,200 | 5.39 | 5.47 | 5.39 | 0 | 0 | 0 |
29/07/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
28/07/2014 |
5.39
|
11,160 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
25/07/2014 |
5.39
|
1,220 | 5.23 | 5.55 | 5.39 | 0 | 0 | 0 |
24/07/2014 |
5.23
|
110 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
23/07/2014 |
5.23
|
180 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
22/07/2014 |
5.23
|
23,340 | 5.55 | 5.55 | 5.23 | 0 | 0 | 0 |
21/07/2014 |
5.55
|
1,760 | 5.47 | 5.71 | 5.31 | 0 | 0 | 0 |
18/07/2014 |
5.47
|
70 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
17/07/2014 |
5.47
|
1,960 | 5.47 | 5.47 | 5.16 | 0 | 0 | 0 |
16/07/2014 |
5.47
|
760 | 5.39 | 5.47 | 5.16 | 0 | 0 | 0 |
15/07/2014 |
5.39
|
200 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
14/07/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
11/07/2014 |
5.55
|
90 | 5.55 | 5.55 | 5.23 | 0 | 0 | 0 |
10/07/2014 |
5.55
|
10 | 5.39 | 5.55 | 5.55 | 0 | 0 | 0 |
09/07/2014 |
5.39
|
5,580 | 5.31 | 5.47 | 5.31 | 0 | 0 | 0 |
08/07/2014 |
5.31
|
10 | 5.08 | 5.31 | 5.31 | 0 | 0 | 0 |
07/07/2014 |
5.08
|
9,370 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 |
04/07/2014 |
5.31
|
40 | 5.16 | 5.31 | 5.16 | 0 | 0 | 0 |
03/07/2014 |
5.16
|
710 | 5.31 | 5.39 | 5.16 | 0 | 680 | -0.0 |
02/07/2014 |
5.31
|
120 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
01/07/2014 |
5.39
|
60 | 5.23 | 5.39 | 5.08 | 0 | 0 | 0 |
30/06/2014 |
5.23
|
42,870 | 5.39 | 5.39 | 5.16 | 0 | 0 | 0 |
27/06/2014 |
5.39
|
530 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
26/06/2014 |
5.39
|
10,010 | 5.47 | 5.47 | 5.16 | 0 | 0 | 0 |
25/06/2014 |
5.47
|
10 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
24/06/2014 |
5.47
|
10 | 5.31 | 5.47 | 5.47 | 0 | 0 | 0 |
23/06/2014 |
5.31
|
20 | 5.16 | 5.39 | 5.31 | 0 | 0 | 0 |
20/06/2014 |
5.16
|
14,500 | 5.39 | 5.39 | 5.16 | 0 | 0 | 0 |
19/06/2014 |
5.39
|
11,940 | 5.47 | 5.47 | 5.16 | 0 | 0 | 0 |
18/06/2014 |
5.47
|
11,410 | 5.39 | 5.55 | 5.16 | 0 | 0 | 0 |
17/06/2014 |
5.39
|
670 | 5.23 | 5.39 | 5.16 | 0 | 0 | 0 |
16/06/2014 |
5.23
|
1,020 | 5.55 | 5.55 | 5.23 | 0 | 0 | 0 |
13/06/2014 |
5.55
|
20 | 5.47 | 5.55 | 5.55 | 0 | 0 | 0 |
12/06/2014 |
5.47
|
19,040 | 5.47 | 5.47 | 5.16 | 0 | 0 | 0 |
11/06/2014 |
5.47
|
140 | 5.31 | 5.55 | 5.23 | 0 | 0 | 0 |
10/06/2014 |
5.31
|
310 | 5.47 | 5.47 | 5.16 | 0 | 0 | 0 |
09/06/2014 |
5.47
|
18,770 | 5.39 | 5.47 | 5.08 | 0 | 0 | 0 |
06/06/2014 |
5.39
|
3,370 | 5.39 | 5.39 | 5.16 | 0 | 0 | 0 |
05/06/2014 |
5.39
|
110 | 5.39 | 5.39 | 5.08 | 0 | 0 | 0 |
04/06/2014 |
5.39
|
14,640 | 5.39 | 5.71 | 5.16 | 0 | 0 | 0 |
03/06/2014 |
5.39
|
80 | 5.16 | 5.39 | 5.39 | 0 | 0 | 0 |
02/06/2014 |
5.16
|
20,660 | 5.08 | 5.16 | 5.00 | 0 | 0 | 0 |
30/05/2014 |
5.08
|
20 | 5.08 | 5.39 | 5.08 | 0 | 0 | 0 |
29/05/2014 |
5.08
|
12,500 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 |
28/05/2014 |
5.23
|
7,050 | 5.08 | 5.39 | 4.84 | 0 | 0 | 0 |
27/05/2014 |
5.08
|
13,830 | 5.23 | 5.31 | 4.92 | 0 | 0 | 0 |
26/05/2014 |
5.23
|
1,060 | 5.08 | 5.23 | 5.00 | 0 | 0 | 0 |
23/05/2014 |
5.08
|
4,040 | 5.16 | 5.47 | 5.00 | 0 | 0 | 0 |
22/05/2014 |
5.16
|
2,140 | 5.23 | 5.23 | 5.00 | 0 | 130 | -0.0 |
21/05/2014 |
5.23
|
180 | 5.00 | 5.23 | 4.84 | 0 | 0 | 0 |
20/05/2014 |
5.00
|
5,010 | 5.08 | 5.31 | 5.00 | 0 | 0 | 0 |
19/05/2014 |
5.08
|
9,270 | 5.08 | 5.39 | 4.84 | 0 | 0 | 0 |
16/05/2014 |
5.08
|
30 | 4.92 | 5.16 | 5.08 | 0 | 0 | 0 |
15/05/2014 |
4.92
|
1,030 | 5.16 | 5.47 | 4.84 | 0 | 0 | 0 |
14/05/2014 |
5.16
|
10 | 5.08 | 5.16 | 5.16 | 0 | 0 | 0 |
13/05/2014 |
5.08
|
18,950 | 5.23 | 5.23 | 4.92 | 0 | 20 | -0.0 |
12/05/2014 |
5.23
|
27,520 | 5.55 | 5.79 | 5.23 | 0 | 0 | 0 |
09/05/2014 |
5.55
|
40 | 5.39 | 5.71 | 5.55 | 0 | 0 | 0 |
08/05/2014 |
5.39
|
20,410 | 5.47 | 5.47 | 5.16 | 0 | 0 | 0 |
07/05/2014 |
5.47
|
11,780 | 5.87 | 6.19 | 5.47 | 0 | 0 | 0 |
06/05/2014 |
5.87
|
88,660 | 5.71 | 5.87 | 5.31 | 0 | 0 | 0 |
05/05/2014 |
5.71
|
9,240 | 5.55 | 5.79 | 5.55 | 0 | 0 | 0 |
29/04/2014 |
5.55
|
25,180 | 5.23 | 5.55 | 5.31 | 0 | 0 | 0 |
28/04/2014 |
5.23
|
191,720 | 4.92 | 5.23 | 4.92 | 0 | 90,000 | -0.6 |
25/04/2014 |
4.92
|
2,340 | 4.92 | 4.92 | 4.76 | 0 | 0 | 0 |
24/04/2014 |
4.92
|
1,520 | 4.84 | 4.92 | 4.84 | 0 | 0 | 0 |
23/04/2014 |
4.84
|
7,460 | 4.92 | 5.00 | 4.84 | 0 | 0 | 0 |
22/04/2014 |
4.92
|
16,080 | 5.08 | 5.23 | 4.76 | 0 | 0 | 0 |
21/04/2014 |
5.08
|
5,250 | 5.16 | 5.23 | 4.84 | 0 | 0 | 0 |
18/04/2014 |
5.16
|
16,600 | 4.84 | 5.16 | 4.84 | 0 | 0 | 0 |
17/04/2014 |
4.84
|
5,090 | 4.76 | 5.00 | 4.84 | 0 | 0 | 0 |
16/04/2014 |
4.76
|
46,000 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |