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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
6.47
|
500 | 6.42 | 6.47 | 6.47 | 0 | 0 | 0 |
23/04/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
22/04/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
21/04/2014 |
6.42
|
500 | 6.28 | 6.42 | 6.42 | 0 | 0 | 0 |
18/04/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
17/04/2014 |
6.28
|
12,400 | 6.28 | 6.33 | 6.28 | 9,400 | 0 | 0.1 |
16/04/2014 |
6.28
|
2,500 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
15/04/2014 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
14/04/2014 |
6.28
|
2,000 | 6.18 | 6.28 | 6.28 | 0 | 0 | 0 |
11/04/2014 |
6.18
|
4,000 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
10/04/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
08/04/2014 |
6.18
|
100 | 6.42 | 6.42 | 6.18 | 0 | 0 | 0 |
07/04/2014 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
04/04/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
03/04/2014 |
6.42
|
100 | 6.77 | 6.77 | 6.42 | 0 | 0 | 0 |
02/04/2014 |
6.77
|
100 | 6.33 | 6.77 | 6.77 | 0 | 0 | 0 |
01/04/2014 |
6.33
|
200 | 6.67 | 6.67 | 6.33 | 0 | 0 | 0 |
31/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
28/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
27/03/2014 |
6.67
|
1,000 | 6.82 | 6.82 | 6.67 | 0 | 0 | 0 |
26/03/2014 |
6.82
|
500 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
25/03/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
24/03/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
21/03/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
20/03/2014 |
6.82
|
300 | 7.31 | 7.31 | 6.82 | 0 | 0 | 0 |
19/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
18/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
17/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
14/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
13/03/2014 |
7.31
|
20 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
12/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
11/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
10/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
07/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
06/03/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
05/03/2014 |
7.31
|
120 | 6.82 | 7.31 | 7.31 | 0 | 0 | 0 |
04/03/2014 |
6.82
|
100 | 6.23 | 6.82 | 6.82 | 0 | 0 | 0 |
03/03/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
28/02/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
27/02/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
26/02/2014 |
6.23
|
1,500 | 6.18 | 6.23 | 6.23 | 0 | 0 | 0 |
25/02/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
24/02/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
21/02/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
20/02/2014 |
6.18
|
1,000 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
19/02/2014 |
6.18
|
12 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
18/02/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
17/02/2014 |
6.18
|
1,500 | 6.18 | 6.18 | 6.18 | 1,500 | 0 | 0.0 |
14/02/2014 |
6.18
|
5,100 | 6.33 | 6.33 | 6.18 | 3,100 | 0 | 0.0 |
13/02/2014 |
6.33
|
1,400 | 6.13 | 6.33 | 6.18 | 0 | 0 | 0 |
12/02/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
11/02/2014 |
6.13
|
4,900 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
10/02/2014 |
6.13
|
8,000 | 6.08 | 6.13 | 6.03 | 6,800 | 0 | 0.1 |
07/02/2014 |
6.08
|
4,200 | 6.13 | 6.13 | 6.08 | 4,200 | 0 | 0.1 |
06/02/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
27/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
24/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
23/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
22/01/2014 |
6.13
|
2,000 | 6.13 | 6.13 | 6.13 | 2,000 | 0 | 0.0 |
21/01/2014 |
6.13
|
5,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
20/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
17/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
16/01/2014 |
6.13
|
1,500 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
15/01/2014 |
6.13
|
2,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
14/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
13/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
10/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
09/01/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
08/01/2014 |
6.13
|
400 | 6.08 | 6.13 | 6.13 | 0 | 0 | 0 |
07/01/2014 |
6.08
|
3,700 | 6.03 | 6.08 | 6.08 | 0 | 0 | 0 |
06/01/2014 |
6.03
|
3,000 | 6.18 | 6.18 | 6.03 | 0 | 0 | 0 |
03/01/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
02/01/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
31/12/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
30/12/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
27/12/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
26/12/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
25/12/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
24/12/2013 |
6.18
|
1,500 | 5.98 | 6.18 | 6.18 | 0 | 0 | 0 |
23/12/2013 |
5.98
|
5,000 | 5.44 | 5.98 | 5.98 | 0 | 0 | 0 |
20/12/2013 |
5.44
|
5,000 | 5.49 | 5.68 | 5.44 | 4,200 | 0 | 0.0 |
19/12/2013 |
5.49
|
2,260 | 5.44 | 5.49 | 5.49 | 60 | 0 | 0.0 |
18/12/2013 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
17/12/2013 |
5.44
|
1,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
16/12/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
13/12/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
12/12/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
11/12/2013 |
5.44
|
100 | 5.93 | 5.93 | 5.44 | 0 | 0 | 0 |
10/12/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
09/12/2013 |
5.93
|
6,000 | 6.18 | 6.18 | 5.93 | 6,000 | 0 | 0.1 |
06/12/2013 |
6.18
|
100 | 5.93 | 6.18 | 6.18 | 0 | 0 | 0 |
05/12/2013 |
5.93
|
3,720 | 5.93 | 5.93 | 5.93 | 3,700 | 0 | 0.0 |
04/12/2013 |
5.93
|
5,000 | 5.68 | 5.93 | 5.93 | 0 | 0 | 0 |
03/12/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
02/12/2013 |
5.68
|
6,000 | 5.68 | 5.68 | 5.63 | 5,000 | 0 | 0.1 |
29/11/2013 |
5.68
|
5,000 | 5.73 | 5.73 | 5.68 | 4,900 | 0 | 0.1 |
28/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
27/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
26/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
25/11/2013 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |