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) |
0.10 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
24/04/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
23/04/2014 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
22/04/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
21/04/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
18/04/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
17/04/2014 |
7.14
|
200 | 7.47 | 7.47 | 6.87 | 0 | 0 | 0 |
16/04/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
15/04/2014 |
7.47
|
100 | 7.03 | 7.47 | 7.47 | 0 | 0 | 0 |
14/04/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
11/04/2014 |
7.03
|
300 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 |
10/04/2014 |
7.14
|
500 | 7.69 | 7.69 | 7.14 | 0 | 0 | 0 |
08/04/2014 |
7.69
|
1,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
07/04/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
04/04/2014 |
7.69
|
4,100 | 7.09 | 7.69 | 6.43 | 0 | 0 | 0 |
03/04/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
02/04/2014 |
7.09
|
1,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
01/04/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
31/03/2014 |
7.09
|
1,700 | 7.14 | 7.14 | 7.09 | 0 | 0 | 0 |
28/03/2014 |
7.14
|
1,900 | 6.65 | 7.14 | 7.09 | 0 | 0 | 0 |
27/03/2014 |
6.65
|
800 | 7.14 | 7.14 | 6.59 | 0 | 0 | 0 |
26/03/2014 |
7.14
|
1,700 | 7.03 | 7.25 | 7.09 | 0 | 0 | 0 |
25/03/2014 |
7.03
|
500 | 6.92 | 7.03 | 7.03 | 0 | 0 | 0 |
24/03/2014 |
6.92
|
2,800 | 6.59 | 6.92 | 6.87 | 0 | 0 | 0 |
21/03/2014 |
6.59
|
7,800 | 6.48 | 7.09 | 6.59 | 0 | 0 | 0 |
20/03/2014 |
6.48
|
1,140 | 6.37 | 6.48 | 6.37 | 0 | 0 | 0 |
19/03/2014 |
6.37
|
430 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 |
18/03/2014 |
6.54
|
2,004 | 6.37 | 6.59 | 6.43 | 0 | 0 | 0 |
17/03/2014 |
6.37
|
1,300 | 6.37 | 6.70 | 6.37 | 0 | 0 | 0 |
14/03/2014 |
6.37
|
1,520 | 6.21 | 6.37 | 6.32 | 0 | 0 | 0 |
13/03/2014 |
6.21
|
80 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
12/03/2014 |
6.21
|
1,000 | 6.26 | 6.26 | 6.04 | 0 | 0 | 0 |
11/03/2014 |
6.26
|
1,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
10/03/2014 |
6.26
|
500 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
07/03/2014 |
6.26
|
2,900 | 6.26 | 6.37 | 6.26 | 0 | 0 | 0 |
06/03/2014 |
6.26
|
100 | 6.87 | 6.87 | 6.26 | 0 | 0 | 0 |
05/03/2014 |
6.87
|
100 | 7.42 | 7.42 | 6.87 | 0 | 0 | 0 |
04/03/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
03/03/2014 |
7.42
|
100 | 7.86 | 7.86 | 7.42 | 0 | 0 | 0 |
28/02/2014 |
7.86
|
190 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 |
27/02/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
26/02/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
25/02/2014 |
8.02
|
200 | 7.69 | 8.02 | 6.92 | 0 | 0 | 0 |
24/02/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
21/02/2014 |
7.69
|
200 | 7.14 | 7.69 | 6.59 | 0 | 0 | 0 |
20/02/2014 |
7.14
|
100 | 7.42 | 7.42 | 7.14 | 0 | 0 | 0 |
19/02/2014 |
7.42
|
100 | 6.76 | 7.42 | 7.42 | 0 | 0 | 0 |
18/02/2014 |
6.76
|
300 | 6.15 | 6.76 | 6.76 | 0 | 0 | 0 |
17/02/2014 |
6.15
|
3,000 | 6.10 | 6.15 | 6.15 | 0 | 0 | 0 |
14/02/2014 |
6.10
|
1,000 | 6.04 | 6.10 | 6.10 | 0 | 0 | 0 |
13/02/2014 |
6.04
|
13,100 | 6.65 | 6.65 | 6.04 | 0 | 0 | 0 |
12/02/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
11/02/2014 |
6.65
|
90 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
10/02/2014 |
6.65
|
200 | 6.04 | 6.65 | 6.65 | 0 | 0 | 0 |
07/02/2014 |
6.04
|
100 | 5.83 | 6.04 | 6.04 | 0 | 0 | 0 |
06/02/2014 |
5.83
|
200 | 6.04 | 6.04 | 5.83 | 0 | 200 | -0.0 |
27/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
24/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
23/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
22/01/2014 |
6.04
|
319 | 6.04 | 6.04 | 5.88 | 0 | 0 | 0 |
21/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
20/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
17/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
16/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
15/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
14/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
13/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
10/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
09/01/2014 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
08/01/2014 |
6.04
|
4,000 | 6.59 | 6.59 | 6.04 | 0 | 0 | 0 |
07/01/2014 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
06/01/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
03/01/2014 |
6.59
|
100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
02/01/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
31/12/2013 |
6.59
|
1,000 | 6.04 | 6.59 | 6.59 | 0 | 0 | 0 |
30/12/2013 |
6.04
|
500 | 6.32 | 6.32 | 6.04 | 0 | 0 | 0 |
27/12/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
26/12/2013 |
6.32
|
1,800 | 6.26 | 6.32 | 6.32 | 0 | 0 | 0 |
25/12/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
24/12/2013 |
6.26
|
200 | 5.88 | 6.26 | 5.66 | 0 | 0 | 0 |
23/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
20/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
19/12/2013 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
18/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
17/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
16/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
13/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
12/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
11/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
10/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
09/12/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
06/12/2013 |
5.88
|
500 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
05/12/2013 |
5.88
|
6,100 | 5.72 | 5.88 | 5.72 | 0 | 0 | 0 |
04/12/2013 |
5.72
|
400 | 5.72 | 5.77 | 5.72 | 0 | 0 | 0 |
03/12/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
02/12/2013 |
5.72
|
300 | 6.32 | 6.32 | 5.72 | 0 | 0 | 0 |
29/11/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
28/11/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
27/11/2013 |
6.32
|
208 | 5.83 | 6.32 | 6.32 | 0 | 0 | 0 |
26/11/2013 |
5.83
|
1,600 | 5.33 | 5.83 | 5.77 | 0 | 0 | 0 |