Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
6.47
|
6,500 | 6.41 | 6.47 | 6.47 | 0 | 0 | 0 |
22/04/2014 |
6.41
|
1,000 | 6.56 | 6.56 | 6.41 | 1,000 | 0 | 0.0 |
21/04/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
18/04/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
17/04/2014 |
6.56
|
3,220 | 6.47 | 6.56 | 6.50 | 2,000 | 0 | 0.0 |
16/04/2014 |
6.47
|
910 | 6.41 | 6.47 | 6.25 | 0 | 0 | 0 |
15/04/2014 |
6.41
|
840 | 6.35 | 6.56 | 6.25 | 0 | 0 | 0 |
14/04/2014 |
6.35
|
900 | 6.31 | 6.56 | 6.35 | 0 | 0 | 0 |
11/04/2014 |
6.31
|
7,000 | 6.56 | 6.56 | 6.31 | 0 | 0 | 0 |
10/04/2014 |
6.56
|
2,600 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
08/04/2014 |
6.56
|
500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
07/04/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
04/04/2014 |
6.56
|
208,670 | 6.88 | 6.88 | 6.41 | 0 | 0 | 0 |
03/04/2014 |
6.88
|
1,610 | 6.47 | 6.88 | 6.38 | 0 | 0 | 0 |
02/04/2014 |
6.47
|
600 | 6.53 | 6.53 | 6.25 | 0 | 0 | 0 |
01/04/2014 |
6.53
|
30 | 6.31 | 6.53 | 6.53 | 0 | 0 | 0 |
31/03/2014 |
6.31
|
1,860 | 6.78 | 6.78 | 6.31 | 0 | 0 | 0 |
28/03/2014 |
6.78
|
340 | 6.78 | 6.85 | 6.38 | 0 | 0 | 0 |
27/03/2014 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
26/03/2014 |
6.78
|
1,010 | 6.88 | 6.88 | 6.44 | 0 | 0 | 0 |
25/03/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
24/03/2014 |
6.88
|
110 | 6.28 | 6.88 | 6.41 | 0 | 0 | 0 |
21/03/2014 |
6.28
|
1,350 | 6.72 | 6.72 | 6.28 | 0 | 0 | 0 |
20/03/2014 |
6.72
|
1,080 | 6.31 | 6.72 | 6.25 | 0 | 0 | 0 |
19/03/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
18/03/2014 |
6.31
|
600 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
17/03/2014 |
6.31
|
700 | 6.28 | 6.31 | 6.31 | 0 | 0 | 0 |
14/03/2014 |
6.28
|
40 | 6.25 | 6.28 | 6.28 | 0 | 0 | 0 |
13/03/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
12/03/2014 |
6.25
|
4,910 | 6.25 | 6.28 | 6.25 | 0 | 0 | 0 |
11/03/2014 |
6.25
|
1,590 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
10/03/2014 |
6.25
|
5,550 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
07/03/2014 |
6.25
|
1,020 | 6.41 | 6.53 | 6.25 | 0 | 0 | 0 |
06/03/2014 |
6.41
|
220 | 6.25 | 6.66 | 6.25 | 0 | 0 | 0 |
05/03/2014 |
6.25
|
1,000 | 6.56 | 6.56 | 6.25 | 0 | 0 | 0 |
04/03/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
03/03/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
28/02/2014 |
6.56
|
30 | 6.85 | 6.85 | 6.56 | 0 | 10 | -0.0 |
27/02/2014 |
6.85
|
2,400 | 7.35 | 7.50 | 6.85 | 0 | 0 | 0 |
26/02/2014 |
7.35
|
10 | 6.88 | 7.35 | 7.35 | 10 | 0 | 0.0 |
25/02/2014 |
6.88
|
210 | 6.56 | 6.88 | 6.28 | 0 | 0 | 0 |
24/02/2014 |
6.56
|
10 | 6.25 | 6.56 | 6.56 | 0 | 0 | 0 |
21/02/2014 |
6.25
|
6,670 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
20/02/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
19/02/2014 |
6.25
|
22,800 | 6.72 | 6.72 | 6.25 | 0 | 0 | 0 |
18/02/2014 |
6.72
|
1,010 | 6.38 | 6.72 | 6.38 | 0 | 0 | 0 |
17/02/2014 |
6.38
|
330 | 6.41 | 6.41 | 6.38 | 0 | 0 | 0 |
14/02/2014 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
13/02/2014 |
6.41
|
4,510 | 6.25 | 6.41 | 5.94 | 0 | 100 | -0.0 |
12/02/2014 |
6.25
|
300 | 6.19 | 6.25 | 6.25 | 0 | 0 | 0 |
11/02/2014 |
6.19
|
100 | 5.81 | 6.19 | 6.10 | 100 | 0 | 0.0 |
10/02/2014 |
5.81
|
5,210 | 6.25 | 6.69 | 5.81 | 0 | 0 | 0 |
07/02/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
06/02/2014 |
6.25
|
20 | 5.91 | 6.25 | 6.25 | 0 | 0 | 0 |
27/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
24/01/2014 |
5.91
|
90 | 5.78 | 5.91 | 5.85 | 0 | 0 | 0 |
23/01/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
22/01/2014 |
5.78
|
200 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
21/01/2014 |
5.78
|
530 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
20/01/2014 |
5.78
|
800 | 5.78 | 5.81 | 5.78 | 0 | 0 | 0 |
17/01/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
16/01/2014 |
5.78
|
1,000 | 5.72 | 5.78 | 5.78 | 0 | 0 | 0 |
15/01/2014 |
5.72
|
2,000 | 5.85 | 5.85 | 5.69 | 0 | 0 | 0 |
14/01/2014 |
5.85
|
30 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 |
13/01/2014 |
5.94
|
100 | 5.75 | 5.94 | 5.66 | 0 | 0 | 0 |
10/01/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
09/01/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
08/01/2014 |
5.75
|
230 | 5.63 | 5.78 | 5.63 | 0 | 0 | 0 |
07/01/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
06/01/2014 |
5.63
|
10 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
03/01/2014 |
5.63
|
110 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
02/01/2014 |
5.63
|
1,000 | 5.56 | 5.63 | 5.63 | 0 | 0 | 0 |
31/12/2013 |
5.56
|
5,750 | 5.63 | 5.63 | 5.56 | 0 | 3,000 | -0.1 |
30/12/2013 |
5.63
|
6,630 | 5.63 | 5.63 | 5.60 | 0 | 0 | 0 |
27/12/2013 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
26/12/2013 |
5.63
|
6,580 | 5.50 | 5.63 | 5.53 | 0 | 0 | 0 |
25/12/2013 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 0 | 2,000 | -0.0 |
24/12/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/12/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
20/12/2013 |
5.50
|
40 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/12/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/12/2013 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/12/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/12/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/12/2013 |
5.50
|
250 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/12/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/12/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/12/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/12/2013 |
5.50
|
30 | 5.47 | 5.50 | 5.50 | 0 | 0 | 0 |
06/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
05/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
04/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
03/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
02/12/2013 |
5.47
|
1,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
29/11/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
28/11/2013 |
5.47
|
10 | 5.38 | 5.47 | 5.47 | 0 | 0 | 0 |
27/11/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
26/11/2013 |
5.38
|
2,730 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
25/11/2013 |
5.47
|
4,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
22/11/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |