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 | 0% | 0 | 0 | 0 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-10-03) |
-1 | -50% | 1,025,343 | -21,100 | -0.0 |
1
2
1
|
36 tháng
(2021-10-06) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-17) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/02/2014 |
5.40
|
1,300 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
20/02/2014 |
5.10
|
3,400 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
19/02/2014 |
5.50
|
14,500 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
18/02/2014 |
5.80
|
15,700 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
17/02/2014 |
5.70
|
7,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
14/02/2014 |
6
|
12,400 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
13/02/2014 |
5.70
|
3,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
12/02/2014 |
5.80
|
1,600 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
11/02/2014 |
5.80
|
600 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
10/02/2014 |
5.50
|
2,500 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
07/02/2014 |
5.90
|
500 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 |
06/02/2014 |
5.40
|
1,600 | 5.40 | 5.40 | 5.30 | 100 | 0 | 0.0 |
27/01/2014 |
5.40
|
56,000 | 5.50 | 5.50 | 5 | 50,000 | 0 | 0.3 |
24/01/2014 |
5.50
|
3,000 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
23/01/2014 |
5.10
|
4,600 | 4.30 | 5.10 | 4.30 | 278,600 | 0 | 1.2 |
22/01/2014 |
4.30
|
9,000 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
21/01/2014 |
4.70
|
10,400 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
20/01/2014 |
4.40
|
57,300 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
17/01/2014 |
4.80
|
19,700 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
16/01/2014 |
5.20
|
26,300 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
15/01/2014 |
5.80
|
19,800 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
14/01/2014 |
5.90
|
15,200 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
13/01/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/01/2014 |
5.80
|
5,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
09/01/2014 |
6
|
17,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
08/01/2014 |
5.60
|
1,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
07/01/2014 |
6
|
18,500 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
06/01/2014 |
5.70
|
6,250 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
03/01/2014 |
5.90
|
7,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
02/01/2014 |
5.80
|
1,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
31/12/2013 |
5.90
|
10,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
30/12/2013 |
6
|
8,000 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
27/12/2013 |
6
|
40,000 | 6 | 6.20 | 5.50 | 0 | 0 | 0 |
26/12/2013 |
6
|
24,000 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
25/12/2013 |
6.20
|
9,500 | 6.10 | 6.50 | 5.80 | 0 | 0 | 0 |
24/12/2013 |
6.10
|
14,400 | 5.60 | 6.10 | 6 | 0 | 0 | 0 |
23/12/2013 |
5.60
|
16,900 | 5.80 | 6.30 | 5.60 | 0 | 0 | 0 |
20/12/2013 |
5.80
|
12,700 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
19/12/2013 |
6
|
17,600 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
18/12/2013 |
6.10
|
25,900 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
17/12/2013 |
6
|
13,300 | 5.50 | 6.10 | 5.10 | 0 | 0 | 0 |
16/12/2013 |
5.50
|
42,900 | 5.20 | 5.70 | 5.50 | 0 | 0 | 0 |
13/12/2013 |
5.20
|
30,200 | 4.30 | 5.20 | 4.40 | 102,100 | 0 | 0.4 |
12/12/2013 |
4.30
|
22,000 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
11/12/2013 |
4.70
|
7,200 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
10/12/2013 |
5.30
|
76,600 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
09/12/2013 |
5
|
28,300 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
06/12/2013 |
4.70
|
43,300 | 4.30 | 4.70 | 3.90 | 267,200 | 0 | 1.0 |
05/12/2013 |
4.30
|
27,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
04/12/2013 |
4.70
|
3,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
03/12/2013 |
5.20
|
6,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
02/12/2013 |
5.50
|
68,400 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
29/11/2013 |
5.90
|
29,300 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
28/11/2013 |
5.50
|
25,300 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
27/11/2013 |
5.10
|
25,300 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
26/11/2013 |
4.70
|
23,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
25/11/2013 |
4.50
|
14,500 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
22/11/2013 |
4.30
|
32,200 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
21/11/2013 |
4
|
21,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
20/11/2013 |
3.70
|
18,400 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
19/11/2013 |
3.50
|
23,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
18/11/2013 |
3.40
|
40,000 | 3.10 | 3.50 | 3.20 | 0 | 0 | 0 |
15/11/2013 |
3.10
|
131,500 | 3.40 | 3.50 | 3.10 | 50,000 | 0 | 0.2 |
14/11/2013 |
3.40
|
4,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
13/11/2013 |
3.60
|
73,000 | 3.60 | 3.90 | 3.30 | 20,000 | 0 | 0.1 |
12/11/2013 |
3.60
|
38,800 | 2.90 | 3.60 | 3.50 | 9,000 | 0 | 0.0 |
25/07/2013 |
2.90
|
577,500 | 2.90 | 3.10 | 2.80 | 500,000 | 78,000 | 1.3 |
24/07/2013 |
2.90
|
241,400 | 2.70 | 2.90 | 2.60 | 221,600 | 0 | 0.6 |
23/07/2013 |
2.70
|
311,000 | 2.70 | 2.80 | 2.60 | 276,700 | 0 | 0.8 |
22/07/2013 |
2.70
|
266,600 | 2.60 | 2.70 | 2.50 | 189,600 | 0 | 0.5 |
19/07/2013 |
2.60
|
257,100 | 2.50 | 2.70 | 2.60 | 220,000 | 0 | 0.6 |
18/07/2013 |
2.50
|
251,700 | 2.50 | 2.70 | 2.50 | 99,000 | 17,200 | 0.2 |
17/07/2013 |
2.50
|
428,000 | 2.30 | 2.50 | 2.30 | 279,600 | 0 | 0.7 |
16/07/2013 |
2.30
|
182,500 | 2.10 | 2.30 | 2 | 81,300 | 4,300 | 0.2 |
15/07/2013 |
2.10
|
287,400 | 2.30 | 2.50 | 2.10 | 69,000 | 0 | 0.1 |
12/07/2013 |
2.30
|
992,000 | 2.20 | 2.40 | 2 | 585,000 | 9,700 | 1.2 |
11/07/2013 |
2.20
|
100 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
10/07/2013 |
2.40
|
1,900 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
09/07/2013 |
2.60
|
8,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
08/07/2013 |
2.80
|
8,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
05/07/2013 |
3.10
|
81,500 | 3.40 | 3.40 | 3.10 | 133,900 | 0 | 0.4 |
04/07/2013 |
3.40
|
199,200 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
03/07/2013 |
3.10
|
4,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
02/07/2013 |
3.10
|
48,300 | 3 | 3.10 | 3 | 204,300 | 0 | 0.6 |
01/07/2013 |
3
|
13,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/06/2013 |
3
|
267,800 | 3 | 3 | 2.90 | 132,000 | 0 | 0.4 |
27/06/2013 |
3
|
236,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
26/06/2013 |
3
|
27,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
25/06/2013 |
2.90
|
82,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/06/2013 |
3
|
28,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
21/06/2013 |
3.10
|
8,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
20/06/2013 |
3
|
137,500 | 3.20 | 3.20 | 3 | 124,500 | 0 | 0.4 |
19/06/2013 |
3.20
|
27,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
18/06/2013 |
3.10
|
25,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
17/06/2013 |
3.10
|
85,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
14/06/2013 |
3.40
|
235,900 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
13/06/2013 |
3.10
|
65,700 | 2.90 | 3.10 | 2.80 | 12,500 | 0 | 0.0 |
12/06/2013 |
2.90
|
274,000 | 3.10 | 3.20 | 2.80 | 30,000 | 0 | 0.1 |
11/06/2013 |
3.10
|
35,600 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
10/06/2013 |
3.20
|
10,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |