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) |
0.30 | 6.52% | 1,376,500 | 0 | 0 |
3.90
4.90
4.90
|
2 tháng
(2024-07-22) |
-5.70 | -53.77% | 3,299,200 | -3,500 | -0.0 |
3.90
10.60
4.90
|
3 tháng
(2024-06-24) |
-6.80 | -58.12% | 5,390,700 | 2,500 | 0.0 |
3.90
14.40
4.90
|
6 tháng
(2024-03-25) |
0.90 | 22.50% | 12,366,046 | 2,500 | 0.0 |
3.90
14.40
4.90
|
12 tháng
(2023-09-26) |
1.10 | 28.95% | 14,665,819 | 2,500 | 0.0 |
3.30
14.40
4.90
|
24 tháng
(2022-10-03) |
0.20 | 4.26% | 16,838,647 | 8,593 | 0.0 |
3
14.40
4.90
|
36 tháng
(2021-10-06) |
-1.60 | -24.62% | 25,800,059 | -14,007 | -0.2 |
3
14.40
4.90
|
60 tháng
(2019-10-17) |
2.48 | 102.76% | 32,564,900 | -1,225,882 | -5.3 |
2.32
14.40
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
7.27
|
3,000 | 7.43 | 7.91 | 7.27 | 3,000 | 0 | 0.0 |
18/09/2014 |
7.43
|
500 | 7.11 | 7.43 | 7.11 | 500 | 0 | 0.0 |
17/09/2014 |
7.11
|
1,900 | 6.70 | 7.11 | 6.70 | 100 | 0 | 0.0 |
16/09/2014 |
7.27
|
2,325 | 7.27 | 7.67 | 6.54 | 1,500 | 0 | 0.0 |
15/09/2014 |
7.27
|
600 | 6.95 | 7.27 | 6.95 | 600 | 0 | 0.0 |
12/09/2014 |
6.86
|
700 | 6.38 | 6.86 | 6.38 | 600 | 0 | 0.0 |
11/09/2014 |
6.86
|
2,200 | 6.38 | 6.86 | 6.38 | 1,900 | 0 | 0.0 |
10/09/2014 |
6.86
|
500 | 6.22 | 6.86 | 6.22 | 400 | 0 | 0.0 |
09/09/2014 |
6.70
|
300 | 6.38 | 6.70 | 6.38 | 200 | 0 | 0.0 |
08/09/2014 |
6.86
|
200 | 6.38 | 6.86 | 6.38 | 100 | 0 | 0.0 |
05/09/2014 |
6.70
|
400 | 6.38 | 6.70 | 6.38 | 100 | 0 | 0.0 |
04/09/2014 |
6.95
|
175 | 6.95 | 6.95 | 6.95 | 100 | 0 | 0.0 |
03/09/2014 |
6.70
|
200 | 6.38 | 6.70 | 6.38 | 100 | 0 | 0.0 |
29/08/2014 |
6.95
|
500 | 7.03 | 7.03 | 6.38 | 400 | 0 | 0.0 |
28/08/2014 |
6.70
|
10,600 | 6.46 | 6.95 | 6.46 | 300 | 0 | 0.0 |
27/08/2014 |
6.54
|
700 | 6.30 | 6.54 | 6.30 | 0 | 0 | 0 |
26/08/2014 |
6.95
|
1,300 | 6.62 | 6.95 | 6.62 | 0 | 0 | 0 |
25/08/2014 |
7.03
|
14,600 | 5.98 | 7.27 | 5.98 | 3,500 | 0 | 0.0 |
22/08/2014 |
6.62
|
1,800 | 6.46 | 6.78 | 6.14 | 6,600 | 0 | 0.1 |
21/08/2014 |
6.46
|
8,000 | 5.90 | 6.78 | 5.90 | 6,600 | 0 | 0.1 |
20/08/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
19/08/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
18/08/2014 |
6.46
|
4,900 | 6.62 | 6.62 | 5.81 | 400 | 0 | 0.0 |
15/08/2014 |
6.46
|
3,300 | 6.46 | 6.86 | 5.98 | 400 | 0 | 0.0 |
14/08/2014 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 3,000 | -0.0 |
13/08/2014 |
6.22
|
10,000 | 6.30 | 6.30 | 6.22 | 0 | 3,000 | -0.0 |
12/08/2014 |
6.38
|
1,300 | 6.30 | 6.78 | 5.98 | 1,100 | 0 | 0.0 |
11/08/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
08/08/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
07/08/2014 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
06/08/2014 |
6.46
|
1,900 | 5.98 | 6.46 | 5.98 | 100 | 1,300 | -0.0 |
05/08/2014 |
6.54
|
200 | 6.54 | 6.54 | 6.54 | 200 | 0 | 0.0 |
04/08/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
01/08/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
31/07/2014 |
6.62
|
2,200 | 6.62 | 7.27 | 6.14 | 2,100 | 0 | 0.0 |
30/07/2014 |
6.70
|
8,000 | 6.14 | 6.70 | 6.06 | 3,600 | 1,400 | 0.0 |
29/07/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/07/2014 |
6.70
|
2,800 | 6.30 | 6.70 | 6.22 | 2,600 | 0 | 0.0 |
25/07/2014 |
6.86
|
15,100 | 6.86 | 7.75 | 6.46 | 3,800 | 0 | 0.0 |
24/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
23/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
22/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
21/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
18/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
17/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
16/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
15/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 400 | 0 | 0.0 |
14/07/2014 |
7.11
|
400 | 6.62 | 7.11 | 6.62 | 400 | 0 | 0.0 |
11/07/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/07/2014 |
6.70
|
1,300 | 6.46 | 6.70 | 6.46 | 1,300 | 0 | 0.0 |
09/07/2014 |
6.22
|
1,500 | 6.46 | 6.46 | 5.81 | 800 | 700 | 0.0 |
08/07/2014 |
6.06
|
5,600 | 5.81 | 6.30 | 5.81 | 700 | 4,600 | -0.0 |
07/07/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
04/07/2014 |
6.38
|
9,800 | 5.98 | 6.46 | 5.90 | 5,400 | 1,200 | 0.0 |
03/07/2014 |
6.54
|
4,000 | 6.62 | 6.62 | 5.73 | 1,300 | 2,700 | -0.0 |
02/07/2014 |
6.22
|
4,600 | 6.78 | 7.19 | 6.22 | 4,500 | 0 | 0.0 |
01/07/2014 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
30/06/2014 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
27/06/2014 |
6.86
|
1,900 | 6.46 | 6.86 | 6.38 | 1,900 | 0 | 0.0 |
26/06/2014 |
6.62
|
1,100 | 6.06 | 6.62 | 6.06 | 1,000 | 0 | 0.0 |
25/06/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
24/06/2014 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 100 | 0 | 0.0 |
23/06/2014 |
6.30
|
8,800 | 5.73 | 6.46 | 5.73 | 3,400 | 5,300 | -0.0 |
20/06/2014 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/06/2014 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
18/06/2014 |
6.95
|
5,900 | 5.90 | 7.03 | 5.90 | 5,700 | 0 | 0.0 |
17/06/2014 |
6.54
|
1,800 | 6.70 | 6.70 | 6.06 | 1,600 | 0 | 0.0 |
16/06/2014 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
13/06/2014 |
6.70
|
4,400 | 6.95 | 6.95 | 5.98 | 4,100 | 0 | 0.0 |
12/06/2014 |
6.46
|
300 | 6.62 | 6.62 | 6.46 | 100 | 0 | 0.0 |
11/06/2014 |
6.22
|
6,000 | 5.41 | 6.22 | 5.41 | 5,800 | 0 | 0.0 |
10/06/2014 |
5.65
|
4,100 | 5.49 | 5.65 | 5.41 | 0 | 0 | 0 |
09/06/2014 |
5.65
|
2,000 | 5.17 | 5.90 | 5.17 | 100 | 0 | 0.0 |
06/06/2014 |
5.65
|
4,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
05/06/2014 |
5.57
|
200 | 5.17 | 5.57 | 5.17 | 100 | 0 | 0.0 |
04/06/2014 |
5.65
|
300 | 5.65 | 5.65 | 5.65 | 300 | 0 | 0.0 |
03/06/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
02/06/2014 |
5.73
|
1,600 | 5.73 | 6.06 | 5.73 | 100 | 600 | -0.0 |
30/05/2014 |
6.30
|
10,300 | 6.22 | 6.30 | 5.65 | 7,200 | 1,000 | 0.0 |
29/05/2014 |
6.22
|
2,700 | 6.62 | 6.62 | 5.65 | 1,800 | 300 | 0.0 |
28/05/2014 |
6.22
|
4,500 | 5.90 | 6.22 | 5.65 | 500 | 100 | 0.0 |
27/05/2014 |
6.22
|
5,800 | 6.86 | 7.27 | 6.22 | 2,300 | 3,000 | -0.0 |
26/05/2014 |
6.86
|
900 | 6.86 | 6.95 | 6.70 | 0 | 0 | 0 |
23/05/2014 |
6.86
|
3,600 | 6.06 | 6.86 | 5.98 | 100 | 3,500 | -0.0 |
22/05/2014 |
6.62
|
3,100 | 6.86 | 7.35 | 6.06 | 1,400 | 500 | 0.0 |
21/05/2014 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 600 | 0 | 0.0 |
20/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/05/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/05/2014 |
6.70
|
2,200 | 6.22 | 6.70 | 6.22 | 1,700 | 500 | 0.0 |
15/05/2014 |
6.86
|
2,800 | 5.90 | 6.86 | 5.81 | 300 | 2,500 | -0.0 |
14/05/2014 |
6.46
|
900 | 6.46 | 6.46 | 6.46 | 900 | 0 | 0.0 |
13/05/2014 |
6.78
|
2,000 | 6.14 | 6.78 | 6.14 | 2,000 | 0 | 0.0 |
12/05/2014 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
09/05/2014 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
08/05/2014 |
6.78
|
200 | 6.46 | 6.78 | 6.46 | 200 | 0 | 0.0 |
07/05/2014 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
06/05/2014 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 100 | 0 | 0.0 |
05/05/2014 |
6.54
|
200 | 6.30 | 6.54 | 6.30 | 100 | 0 | 0.0 |
29/04/2014 |
6.95
|
4,800 | 6.62 | 7.11 | 6.38 | 4,000 | 0 | 0.0 |
28/04/2014 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |