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 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
6.51
|
9,200 | 6.32 | 6.51 | 6.38 | 0 | 0 | 0 |
18/09/2014 |
6.32
|
5,670 | 6.23 | 6.42 | 6.23 | 0 | 0 | 0 |
17/09/2014 |
6.23
|
5,950 | 6.23 | 6.42 | 6.19 | 0 | 0 | 0 |
16/09/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
15/09/2014 |
6.23
|
1,500 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
12/09/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
11/09/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
10/09/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
09/09/2014 |
6.23
|
2,100 | 6.23 | 6.23 | 5.61 | 0 | 0 | 0 |
08/09/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
05/09/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
04/09/2014 |
6.23
|
100 | 6.13 | 6.23 | 6.23 | 0 | 0 | 0 |
03/09/2014 |
6.13
|
10,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
29/08/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
28/08/2014 |
6.13
|
25 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
27/08/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
26/08/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
25/08/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
22/08/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
21/08/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
20/08/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
19/08/2014 |
6.13
|
100 | 5.95 | 6.13 | 6.13 | 0 | 0 | 0 |
18/08/2014 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
15/08/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
14/08/2014 |
5.95
|
25 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
13/08/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
12/08/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
11/08/2014 |
5.95
|
4,000 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
08/08/2014 |
6.04
|
1,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
07/08/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
06/08/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
05/08/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
04/08/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
01/08/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
31/07/2014 |
6.04
|
900 | 6.13 | 6.17 | 6.04 | 0 | 0 | 0 |
30/07/2014 |
6.13
|
13,000 | 6.23 | 6.23 | 6.04 | 0 | 0 | 0 |
29/07/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
28/07/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
25/07/2014 |
6.23
|
100 | 5.85 | 6.23 | 6.23 | 0 | 0 | 0 |
24/07/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
23/07/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
22/07/2014 |
5.85
|
2,500 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
21/07/2014 |
5.95
|
3,000 | 6.61 | 6.61 | 5.95 | 0 | 0 | 0 |
18/07/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
17/07/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
16/07/2014 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
15/07/2014 |
6.61
|
100 | 6.62 | 6.62 | 6.61 | 0 | 0 | 0 |
14/07/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
11/07/2014 |
6.62
|
10,200 | 6.23 | 6.62 | 6.23 | 0 | 0 | 0 |
10/07/2014 |
6.23
|
500 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 |
09/07/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
08/07/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
07/07/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
04/07/2014 |
6.42
|
1,000 | 5.85 | 6.42 | 6.32 | 0 | 0 | 0 |
03/07/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
02/07/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
01/07/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
30/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
27/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
26/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
25/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
24/06/2014 |
5.85
|
200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
23/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
20/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
19/06/2014 |
5.85
|
11,900 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
18/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
17/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
16/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
13/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
12/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
11/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
10/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
09/06/2014 |
5.85
|
2,000 | 5.57 | 5.85 | 5.85 | 0 | 0 | 0 |
06/06/2014 |
5.57
|
3,000 | 5.47 | 5.57 | 5.57 | 0 | 0 | 0 |
05/06/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
04/06/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
03/06/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
02/06/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
30/05/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
29/05/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
28/05/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
27/05/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
26/05/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
23/05/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
22/05/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
21/05/2014 |
5.47
|
3,000 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
20/05/2014 |
5.57
|
1,800 | 5.81 | 5.81 | 5.57 | 0 | 0 | 0 |
19/05/2014 |
5.81
|
14,900 | 5.57 | 5.81 | 5.79 | 0 | 0 | 0 |
16/05/2014 |
5.57
|
5,000 | 5.81 | 5.81 | 5.57 | 0 | 0 | 0 |
15/05/2014 |
5.81
|
10,000 | 5.28 | 5.81 | 5.79 | 0 | 0 | 0 |
14/05/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
13/05/2014 |
5.28
|
1,800 | 5.28 | 5.81 | 5.28 | 200 | 0 | 0.0 |
12/05/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
09/05/2014 |
5.28
|
1,600 | 5.19 | 5.28 | 5.28 | 1,600 | 0 | 0.0 |
08/05/2014 |
5.19
|
100 | 4.98 | 5.19 | 5.19 | 0 | 0 | 0 |
07/05/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
06/05/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
05/05/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
29/04/2014 |
4.98
|
4,600 | 4.53 | 4.98 | 4.81 | 0 | 0 | 0 |
28/04/2014 |
4.53
|
500 | 4.77 | 4.77 | 4.53 | 0 | 0 | 0 |