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% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.24
|
600 | 6.12 | 6.24 | 6.12 | 500 | 0 | 0.0 |
24/04/2014 |
6.12
|
1,800 | 6.12 | 6.58 | 5.61 | 800 | 0 | 0.0 |
23/04/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
22/04/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
21/04/2014 |
6.12
|
14 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
18/04/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
17/04/2014 |
6.12
|
633 | 6.20 | 6.20 | 5.70 | 500 | 0 | 0.0 |
16/04/2014 |
6.20
|
1,400 | 6.24 | 6.24 | 5.70 | 800 | 0 | 0.0 |
15/04/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
14/04/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
11/04/2014 |
6.24
|
100 | 6.29 | 6.29 | 6.24 | 100 | 0 | 0.0 |
10/04/2014 |
6.29
|
700 | 5.99 | 6.29 | 6.12 | 700 | 0 | 0.0 |
08/04/2014 |
5.99
|
800 | 6.12 | 6.12 | 5.86 | 100 | 0 | 0.0 |
07/04/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
04/04/2014 |
6.12
|
100 | 5.99 | 6.12 | 6.12 | 100 | 0 | 0.0 |
03/04/2014 |
5.99
|
2,510 | 5.99 | 5.99 | 5.91 | 100 | 0 | 0.0 |
02/04/2014 |
5.99
|
2,910 | 5.95 | 6.20 | 5.86 | 200 | 0 | 0.0 |
01/04/2014 |
5.95
|
4,500 | 6.20 | 6.20 | 5.95 | 0 | 0 | 0 |
31/03/2014 |
6.20
|
2,400 | 6.16 | 6.20 | 5.95 | 1,300 | 0 | 0.0 |
28/03/2014 |
6.16
|
500 | 6.08 | 6.16 | 6.08 | 300 | 0 | 0.0 |
27/03/2014 |
6.08
|
4,800 | 6.03 | 6.24 | 5.99 | 300 | 0 | 0.0 |
26/03/2014 |
6.03
|
10,000 | 6.12 | 6.12 | 5.95 | 2,000 | 0 | 0.0 |
25/03/2014 |
6.12
|
1,933 | 6.33 | 6.33 | 5.95 | 500 | 0 | 0.0 |
24/03/2014 |
6.33
|
20,471 | 6.12 | 6.37 | 5.82 | 13,700 | 10,000 | 0.1 |
21/03/2014 |
6.12
|
14,300 | 6.29 | 6.71 | 5.91 | 2,100 | 0 | 0.0 |
20/03/2014 |
6.29
|
17,960 | 6.71 | 6.71 | 6.08 | 2,100 | 0 | 0.0 |
19/03/2014 |
6.71
|
2,800 | 6.96 | 6.96 | 6.29 | 800 | 0 | 0.0 |
18/03/2014 |
6.96
|
100 | 7.09 | 7.09 | 6.96 | 0 | 0 | 0 |
17/03/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
14/03/2014 |
7.09
|
5,100 | 7.26 | 7.26 | 6.54 | 2,000 | 0 | 0.0 |
13/03/2014 |
7.26
|
5,033 | 7.43 | 8.02 | 6.71 | 2,900 | 0 | 0.1 |
12/03/2014 |
7.43
|
2,900 | 7.17 | 7.59 | 6.50 | 900 | 0 | 0.0 |
11/03/2014 |
7.17
|
7,768 | 6.54 | 7.17 | 5.91 | 4,300 | 200 | 0.1 |
10/03/2014 |
6.54
|
21,400 | 6.75 | 6.75 | 6.08 | 10,900 | 900 | 0.1 |
07/03/2014 |
6.75
|
200 | 7.43 | 8.02 | 6.75 | 100 | 0 | 0.0 |
06/03/2014 |
7.43
|
100 | 8.23 | 8.23 | 7.43 | 0 | 0 | 0 |
05/03/2014 |
8.23
|
140 | 7.85 | 8.23 | 8.23 | 100 | 0 | 0.0 |
04/03/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
03/03/2014 |
7.85
|
200 | 7.97 | 7.97 | 7.21 | 100 | 0 | 0.0 |
28/02/2014 |
7.97
|
4,600 | 8.86 | 8.86 | 7.97 | 1,100 | 0 | 0.0 |
27/02/2014 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
26/02/2014 |
8.86
|
100 | 8.23 | 8.86 | 8.86 | 100 | 0 | 0.0 |
25/02/2014 |
8.23
|
400 | 8.65 | 8.65 | 8.23 | 0 | 0 | 0 |
24/02/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
21/02/2014 |
8.65
|
1,100 | 8.65 | 8.65 | 8.23 | 600 | 0 | 0.0 |
20/02/2014 |
8.65
|
100 | 8.02 | 8.65 | 8.65 | 100 | 0 | 0.0 |
19/02/2014 |
8.02
|
200 | 8.02 | 8.44 | 8.02 | 100 | 0 | 0.0 |
18/02/2014 |
8.02
|
200 | 8.18 | 8.82 | 8.02 | 100 | 0 | 0.0 |
17/02/2014 |
8.18
|
134 | 9.07 | 9.07 | 8.18 | 0 | 0 | 0 |
14/02/2014 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
13/02/2014 |
9.07
|
266 | 8.65 | 9.07 | 8.65 | 200 | 0 | 0.0 |
12/02/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
11/02/2014 |
8.65
|
100 | 8.23 | 8.65 | 8.65 | 100 | 0 | 0.0 |
10/02/2014 |
8.23
|
100 | 7.80 | 8.23 | 8.23 | 100 | 0 | 0.0 |
07/02/2014 |
7.80
|
1,502 | 8.18 | 8.18 | 7.38 | 1,300 | 0 | 0.0 |
06/02/2014 |
8.18
|
900 | 8.18 | 8.18 | 7.80 | 900 | 0 | 0.0 |
27/01/2014 |
8.18
|
100 | 7.47 | 8.18 | 8.18 | 100 | 0 | 0.0 |
24/01/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
23/01/2014 |
7.47
|
298 | 7.47 | 7.47 | 6.75 | 200 | 0 | 0.0 |
22/01/2014 |
7.47
|
100 | 6.92 | 7.47 | 7.47 | 100 | 0 | 0.0 |
21/01/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
20/01/2014 |
6.92
|
1,100 | 6.92 | 6.92 | 6.24 | 1,000 | 0 | 0.0 |
17/01/2014 |
6.92
|
2,600 | 6.33 | 6.92 | 5.70 | 100 | 0 | 0.0 |
16/01/2014 |
6.33
|
600 | 6.33 | 6.33 | 6.20 | 600 | 0 | 0.0 |
15/01/2014 |
6.33
|
1,200 | 6.24 | 6.33 | 6.24 | 1,200 | 0 | 0.0 |
14/01/2014 |
6.24
|
2,700 | 6.12 | 6.24 | 5.95 | 2,700 | 0 | 0.0 |
13/01/2014 |
6.12
|
1,000 | 5.70 | 6.12 | 5.70 | 1,000 | 0 | 0.0 |
10/01/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
09/01/2014 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
08/01/2014 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 400 | 0 | 0.0 |
07/01/2014 |
5.70
|
1,200 | 5.65 | 5.70 | 5.48 | 1,200 | 0 | 0.0 |
06/01/2014 |
5.65
|
1,300 | 5.27 | 5.65 | 5.61 | 1,300 | 0 | 0.0 |
03/01/2014 |
5.27
|
100 | 5.48 | 5.48 | 5.27 | 100 | 0 | 0.0 |
02/01/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
31/12/2013 |
5.48
|
100 | 5.10 | 5.48 | 5.48 | 100 | 0 | 0.0 |
30/12/2013 |
5.10
|
2,501 | 5.10 | 5.10 | 5.10 | 2,500 | 0 | 0.0 |
27/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
25/12/2013 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 700 | 0 | 0.0 |
24/12/2013 |
5.10
|
1,400 | 5.06 | 5.10 | 5.10 | 1,400 | 0 | 0.0 |
23/12/2013 |
5.06
|
24,800 | 4.81 | 5.06 | 4.94 | 24,800 | 20,000 | 0.1 |
20/12/2013 |
4.81
|
99 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
19/12/2013 |
4.81
|
200 | 4.68 | 4.81 | 4.81 | 200 | 0 | 0.0 |
18/12/2013 |
4.68
|
2,500 | 4.89 | 4.89 | 4.68 | 1,000 | 0 | 0.0 |
17/12/2013 |
4.89
|
900 | 5.06 | 5.06 | 4.64 | 100 | 0 | 0.0 |
16/12/2013 |
5.06
|
5,000 | 4.85 | 5.06 | 4.64 | 100 | 0 | 0.0 |
13/12/2013 |
4.85
|
1,766 | 4.85 | 4.85 | 4.73 | 200 | 0 | 0.0 |
12/12/2013 |
4.85
|
8,000 | 4.73 | 4.85 | 4.64 | 100 | 0 | 0.0 |
11/12/2013 |
4.73
|
8,800 | 4.85 | 4.85 | 4.64 | 0 | 0 | 0 |
10/12/2013 |
4.85
|
15,500 | 5.06 | 5.06 | 4.64 | 2,200 | 0 | 0.0 |
09/12/2013 |
5.06
|
4,700 | 4.89 | 5.06 | 4.64 | 2,100 | 0 | 0.0 |
06/12/2013 |
4.89
|
3,800 | 4.94 | 4.94 | 4.64 | 100 | 0 | 0.0 |
05/12/2013 |
4.94
|
2,200 | 4.85 | 4.94 | 4.64 | 100 | 0 | 0.0 |
04/12/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
03/12/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
02/12/2013 |
4.85
|
300 | 4.85 | 4.85 | 4.56 | 100 | 0 | 0.0 |
29/11/2013 |
4.85
|
1,900 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
28/11/2013 |
4.85
|
5,100 | 4.85 | 4.85 | 4.60 | 300 | 0 | 0.0 |
27/11/2013 |
4.85
|
8,600 | 4.81 | 4.85 | 4.56 | 1,000 | 0 | 0.0 |
26/11/2013 |
4.81
|
12,800 | 4.60 | 4.81 | 4.60 | 5,700 | 0 | 0.1 |