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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
6.64
|
130 | 6.31 | 6.64 | 6.09 | 0 | 0 | 0 |
22/04/2014 |
6.31
|
510 | 5.92 | 6.31 | 5.64 | 0 | 0 | 0 |
21/04/2014 |
5.92
|
8,120 | 5.98 | 6.36 | 5.92 | 0 | 0 | 0 |
18/04/2014 |
5.98
|
20 | 6.20 | 6.20 | 5.98 | 0 | 0 | 0 |
17/04/2014 |
6.20
|
9,000 | 6.47 | 6.47 | 6.20 | 0 | 0 | 0 |
16/04/2014 |
6.47
|
2,170 | 6.92 | 6.92 | 6.47 | 0 | 0 | 0 |
15/04/2014 |
6.92
|
2,650 | 6.64 | 6.92 | 6.31 | 0 | 0 | 0 |
14/04/2014 |
6.64
|
2,490 | 6.64 | 6.92 | 6.64 | 0 | 0 | 0 |
11/04/2014 |
6.64
|
3,870 | 6.64 | 6.64 | 6.53 | 0 | 0 | 0 |
10/04/2014 |
6.64
|
1,030 | 6.97 | 7.42 | 6.53 | 0 | 0 | 0 |
08/04/2014 |
6.97
|
860 | 6.64 | 7.08 | 6.92 | 0 | 0 | 0 |
07/04/2014 |
6.64
|
7,630 | 6.36 | 6.81 | 6.25 | 0 | 0 | 0 |
04/04/2014 |
6.36
|
470 | 6.20 | 6.59 | 6.20 | 0 | 0 | 0 |
03/04/2014 |
6.20
|
10,310 | 6.31 | 6.70 | 6.03 | 0 | 0 | 0 |
02/04/2014 |
6.31
|
4,190 | 6.70 | 7.08 | 6.31 | 0 | 0 | 0 |
01/04/2014 |
6.70
|
1,040 | 7.19 | 7.19 | 6.70 | 0 | 0 | 0 |
31/03/2014 |
7.19
|
60 | 7.03 | 7.19 | 6.59 | 0 | 0 | 0 |
28/03/2014 |
7.03
|
20 | 6.75 | 7.03 | 7.03 | 0 | 0 | 0 |
27/03/2014 |
6.75
|
3,910 | 6.75 | 6.75 | 6.31 | 0 | 0 | 0 |
26/03/2014 |
6.75
|
5,700 | 7.25 | 7.25 | 6.75 | 0 | 0 | 0 |
25/03/2014 |
7.25
|
610 | 7.47 | 7.47 | 7.19 | 0 | 0 | 0 |
24/03/2014 |
7.47
|
960 | 8.13 | 8.13 | 7.47 | 0 | 0 | 0 |
21/03/2014 |
8.13
|
220 | 8.13 | 8.25 | 7.58 | 0 | 0 | 0 |
20/03/2014 |
8.13
|
60 | 7.80 | 8.30 | 8.13 | 0 | 0 | 0 |
19/03/2014 |
7.80
|
550 | 7.47 | 7.91 | 7.80 | 0 | 0 | 0 |
18/03/2014 |
7.47
|
2,590 | 7.69 | 7.69 | 7.19 | 0 | 0 | 0 |
17/03/2014 |
7.69
|
20 | 7.19 | 7.69 | 6.70 | 0 | 0 | 0 |
14/03/2014 |
7.19
|
170 | 7.36 | 7.86 | 7.19 | 0 | 0 | 0 |
13/03/2014 |
7.36
|
170 | 6.92 | 7.36 | 7.19 | 0 | 0 | 0 |
12/03/2014 |
6.92
|
550 | 7.08 | 7.53 | 6.92 | 0 | 0 | 0 |
11/03/2014 |
7.08
|
500 | 6.92 | 7.08 | 7.08 | 0 | 0 | 0 |
10/03/2014 |
6.92
|
3,420 | 7.30 | 7.36 | 6.92 | 0 | 0 | 0 |
07/03/2014 |
7.30
|
130 | 6.97 | 7.36 | 6.53 | 0 | 0 | 0 |
06/03/2014 |
6.97
|
100 | 7.42 | 7.86 | 6.97 | 0 | 0 | 0 |
05/03/2014 |
7.42
|
4,630 | 6.97 | 7.42 | 6.64 | 0 | 0 | 0 |
04/03/2014 |
6.97
|
2,500 | 7.47 | 7.97 | 6.97 | 0 | 0 | 0 |
03/03/2014 |
7.47
|
1,510 | 7.75 | 7.75 | 7.47 | 0 | 0 | 0 |
28/02/2014 |
7.75
|
5,760 | 7.53 | 7.75 | 7.53 | 0 | 0 | 0 |
27/02/2014 |
7.53
|
3,800 | 7.08 | 7.53 | 7.30 | 0 | 0 | 0 |
26/02/2014 |
7.08
|
3,990 | 6.64 | 7.08 | 6.86 | 0 | 0 | 0 |
25/02/2014 |
6.64
|
380 | 6.42 | 6.64 | 6.42 | 0 | 0 | 0 |
24/02/2014 |
6.42
|
650 | 6.36 | 6.64 | 6.42 | 0 | 0 | 0 |
21/02/2014 |
6.36
|
50 | 6.14 | 6.36 | 6.36 | 0 | 0 | 0 |
20/02/2014 |
6.14
|
1,070 | 6.42 | 6.42 | 6.14 | 0 | 0 | 0 |
19/02/2014 |
6.42
|
320 | 6.42 | 6.42 | 6.36 | 0 | 0 | 0 |
18/02/2014 |
6.42
|
200 | 6.36 | 6.47 | 6.42 | 0 | 0 | 0 |
17/02/2014 |
6.36
|
330 | 6.09 | 6.47 | 6.20 | 0 | 0 | 0 |
14/02/2014 |
6.09
|
150 | 5.76 | 6.09 | 6.09 | 0 | 0 | 0 |
13/02/2014 |
5.76
|
550 | 5.70 | 5.98 | 5.76 | 0 | 0 | 0 |
12/02/2014 |
5.70
|
2,290 | 5.64 | 5.70 | 5.26 | 0 | 0 | 0 |
11/02/2014 |
5.64
|
730 | 5.64 | 5.70 | 5.26 | 0 | 0 | 0 |
10/02/2014 |
5.64
|
1,500 | 5.37 | 5.70 | 5.15 | 0 | 0 | 0 |
07/02/2014 |
5.37
|
20 | 5.04 | 5.37 | 5.37 | 0 | 0 | 0 |
06/02/2014 |
5.04
|
100 | 5.37 | 5.64 | 5.04 | 0 | 0 | 0 |
27/01/2014 |
5.37
|
4,050 | 5.42 | 5.42 | 5.09 | 0 | 0 | 0 |
24/01/2014 |
5.42
|
1,010 | 5.15 | 5.42 | 5.42 | 0 | 0 | 0 |
23/01/2014 |
5.15
|
8,230 | 5.53 | 5.53 | 5.15 | 0 | 0 | 0 |
22/01/2014 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
21/01/2014 |
5.53
|
52,740 | 5.37 | 5.53 | 5.53 | 0 | 0 | 0 |
20/01/2014 |
5.37
|
531,640 | 5.09 | 5.37 | 4.98 | 0 | 0 | 0 |
17/01/2014 |
5.09
|
10 | 5.42 | 5.42 | 5.09 | 0 | 0 | 0 |
16/01/2014 |
5.42
|
70 | 5.81 | 5.81 | 5.42 | 0 | 0 | 0 |
15/01/2014 |
5.81
|
4,020 | 5.53 | 5.81 | 5.20 | 0 | 0 | 0 |
14/01/2014 |
5.53
|
12,630 | 5.26 | 5.59 | 5.04 | 0 | 0 | 0 |
13/01/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
10/01/2014 |
5.26
|
390 | 5.09 | 5.42 | 5.26 | 0 | 0 | 0 |
09/01/2014 |
5.09
|
10 | 4.76 | 5.09 | 5.09 | 0 | 0 | 0 |
08/01/2014 |
4.76
|
5,020 | 5.04 | 5.04 | 4.76 | 0 | 0 | 0 |
07/01/2014 |
5.04
|
210 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 |
06/01/2014 |
5.04
|
20 | 5.37 | 5.37 | 5.04 | 0 | 0 | 0 |
03/01/2014 |
5.37
|
5,010 | 5.37 | 5.37 | 5.04 | 0 | 0 | 0 |
02/01/2014 |
5.37
|
30 | 5.70 | 5.70 | 5.37 | 0 | 0 | 0 |
31/12/2013 |
5.70
|
10 | 5.37 | 5.70 | 5.70 | 0 | 0 | 0 |
30/12/2013 |
5.37
|
10 | 5.70 | 5.70 | 5.37 | 0 | 0 | 0 |
27/12/2013 |
5.70
|
5,120 | 6.09 | 6.09 | 5.70 | 0 | 0 | 0 |
26/12/2013 |
6.09
|
10 | 5.92 | 6.09 | 6.09 | 0 | 0 | 0 |
25/12/2013 |
5.92
|
10 | 6.36 | 6.36 | 5.92 | 0 | 0 | 0 |
24/12/2013 |
6.36
|
10 | 6.09 | 6.36 | 6.36 | 0 | 0 | 0 |
23/12/2013 |
6.09
|
20 | 5.76 | 6.09 | 5.53 | 0 | 0 | 0 |
20/12/2013 |
5.76
|
10 | 5.42 | 5.76 | 5.76 | 0 | 0 | 0 |
19/12/2013 |
5.42
|
1,100 | 5.09 | 5.42 | 5.09 | 0 | 0 | 0 |
18/12/2013 |
5.09
|
80 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
17/12/2013 |
5.20
|
4,220 | 5.09 | 5.42 | 5.20 | 0 | 0 | 0 |
16/12/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
13/12/2013 |
5.09
|
590 | 4.98 | 5.31 | 4.93 | 0 | 0 | 0 |
12/12/2013 |
4.98
|
10 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
11/12/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
10/12/2013 |
4.98
|
750 | 4.98 | 5.09 | 4.98 | 0 | 0 | 0 |
09/12/2013 |
4.98
|
1,180 | 4.93 | 5.26 | 4.98 | 0 | 0 | 0 |
06/12/2013 |
4.93
|
20 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 |
05/12/2013 |
5.04
|
10 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
04/12/2013 |
5.09
|
10,590 | 5.09 | 5.42 | 4.87 | 0 | 0 | 0 |
03/12/2013 |
5.09
|
9,200 | 5.09 | 5.42 | 5.09 | 0 | 0 | 0 |
02/12/2013 |
5.09
|
5,110 | 4.98 | 5.31 | 5.09 | 0 | 0 | 0 |
29/11/2013 |
4.98
|
6,080 | 5.26 | 5.59 | 4.98 | 0 | 0 | 0 |
28/11/2013 |
5.26
|
7,330 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
27/11/2013 |
5.64
|
3,070 | 5.48 | 5.81 | 5.26 | 0 | 0 | 0 |
26/11/2013 |
5.48
|
42,920 | 5.15 | 5.48 | 5.15 | 0 | 0 | 0 |
25/11/2013 |
5.15
|
1,010 | 4.81 | 5.15 | 5.09 | 0 | 0 | 0 |
22/11/2013 |
4.81
|
340 | 4.54 | 4.81 | 4.81 | 0 | 0 | 0 |