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) |
0.60 | 0.72% | 183,200 | -600 | -0.1 |
79.50
83.50
83.40
|
2 tháng
(2024-07-22) |
-6 | -6.71% | 746,000 | -8,500 | -0.7 |
74
89.40
83.40
|
3 tháng
(2024-06-24) |
3.40 | 4.25% | 1,135,600 | -10,000 | -0.8 |
74
96.70
83.40
|
6 tháng
(2024-03-25) |
19.99 | 31.52% | 2,614,000 | -7,900 | -0.6 |
57.56
96.70
83.40
|
12 tháng
(2023-09-26) |
31.71 | 61.35% | 4,515,500 | -208,700 | -13.0 |
42.21
96.70
83.40
|
24 tháng
(2022-10-03) |
41.01 | 96.72% | 6,180,390 | -91,200 | -6.3 |
36.37
96.70
83.40
|
36 tháng
(2021-10-06) |
45.97 | 122.80% | 9,111,054 | -67,500 | -4.8 |
36.37
96.70
83.40
|
60 tháng
(2019-10-17) |
54.44 | 188.03% | 10,323,769 | -67,600 | -4.8 |
21.96
96.70
83.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
5.69
|
500 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
24/04/2014 |
5.75
|
1,400 | 5.72 | 5.75 | 5.62 | 0 | 0 | 0 |
23/04/2014 |
5.72
|
1,200 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
22/04/2014 |
5.72
|
7,600 | 5.72 | 5.72 | 5.69 | 0 | 0 | 0 |
21/04/2014 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
18/04/2014 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
17/04/2014 |
5.72
|
39 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
16/04/2014 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
15/04/2014 |
5.72
|
1,000 | 5.79 | 5.79 | 5.72 | 0 | 0 | 0 |
14/04/2014 |
5.79
|
1,061 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 |
11/04/2014 |
5.75
|
700 | 5.75 | 5.75 | 5.72 | 0 | 0 | 0 |
10/04/2014 |
5.75
|
2,600 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
08/04/2014 |
5.95
|
3,700 | 5.72 | 5.95 | 5.72 | 0 | 0 | 0 |
07/04/2014 |
5.72
|
5,107 | 5.85 | 5.85 | 5.69 | 100 | 0 | 0.0 |
04/04/2014 |
5.85
|
500 | 5.59 | 5.85 | 5.85 | 0 | 0 | 0 |
03/04/2014 |
5.59
|
700 | 5.85 | 5.92 | 5.59 | 0 | 0 | 0 |
02/04/2014 |
5.85
|
1,500 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
01/04/2014 |
5.89
|
800 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 |
31/03/2014 |
5.92
|
1,200 | 5.92 | 5.92 | 5.89 | 0 | 0 | 0 |
28/03/2014 |
5.92
|
1,800 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
27/03/2014 |
5.92
|
3,400 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
26/03/2014 |
5.92
|
1,300 | 5.92 | 5.98 | 5.92 | 0 | 0 | 0 |
25/03/2014 |
5.92
|
1,100 | 6.02 | 6.25 | 5.92 | 0 | 0 | 0 |
24/03/2014 |
6.02
|
12,000 | 5.92 | 6.02 | 5.92 | 0 | 0 | 0 |
21/03/2014 |
5.92
|
600 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
20/03/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
19/03/2014 |
5.92
|
2,500 | 5.95 | 5.95 | 5.92 | 0 | 0 | 0 |
18/03/2014 |
5.95
|
6,000 | 5.92 | 5.95 | 5.95 | 0 | 0 | 0 |
17/03/2014 |
5.92
|
2,100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
14/03/2014 |
5.92
|
2,600 | 5.75 | 5.92 | 5.92 | 0 | 0 | 0 |
13/03/2014 |
5.75
|
100 | 5.92 | 5.92 | 5.75 | 0 | 0 | 0 |
12/03/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
11/03/2014 |
5.92
|
6,100 | 5.92 | 5.95 | 5.92 | 0 | 0 | 0 |
10/03/2014 |
5.92
|
6,000 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
07/03/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
06/03/2014 |
5.89
|
205 | 5.82 | 5.89 | 5.89 | 0 | 0 | 0 |
05/03/2014 |
5.82
|
600 | 5.79 | 5.82 | 5.79 | 0 | 0 | 0 |
04/03/2014 |
5.79
|
4,395 | 5.79 | 5.89 | 5.79 | 0 | 0 | 0 |
03/03/2014 |
5.79
|
1,200 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
28/02/2014 |
5.89
|
1,300 | 5.95 | 5.98 | 5.85 | 0 | 100 | -0.0 |
27/02/2014 |
5.95
|
300 | 5.92 | 6.12 | 5.95 | 100 | 66 | 0.0 |
26/02/2014 |
5.92
|
700 | 6.18 | 6.18 | 5.92 | 0 | 0 | 0 |
25/02/2014 |
6.18
|
26,722 | 5.95 | 6.18 | 6.02 | 0 | 0 | 0 |
24/02/2014 |
5.95
|
27,000 | 5.59 | 5.95 | 5.69 | 0 | 0 | 0 |
21/02/2014 |
5.59
|
17,700 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
20/02/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
19/02/2014 |
5.85
|
200 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
18/02/2014 |
5.89
|
25,808 | 5.36 | 5.89 | 5.42 | 4,700 | 0 | 0.1 |
17/02/2014 |
5.36
|
7 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
14/02/2014 |
5.36
|
2,000 | 5.59 | 5.59 | 5.36 | 0 | 0 | 0 |
13/02/2014 |
5.59
|
1,363 | 5.59 | 5.59 | 5.42 | 0 | 0 | 0 |
12/02/2014 |
5.59
|
300 | 5.26 | 5.59 | 5.42 | 300 | 100 | 0.0 |
11/02/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
10/02/2014 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
07/02/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
06/02/2014 |
5.26
|
1,200 | 4.93 | 5.42 | 5.26 | 0 | 0 | 0 |
27/01/2014 |
4.93
|
300 | 4.77 | 4.93 | 4.93 | 0 | 0 | 0 |
24/01/2014 |
4.77
|
500 | 5.10 | 5.10 | 4.77 | 0 | 0 | 0 |
23/01/2014 |
5.10
|
2,000 | 4.96 | 5.10 | 5.10 | 0 | 0 | 0 |
22/01/2014 |
4.96
|
41 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
21/01/2014 |
4.96
|
9 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
20/01/2014 |
4.96
|
5,400 | 4.93 | 4.96 | 4.93 | 0 | 0 | 0 |
17/01/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
16/01/2014 |
4.93
|
6,450 | 4.93 | 4.93 | 4.73 | 0 | 1,200 | -0.0 |
15/01/2014 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
14/01/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
13/01/2014 |
4.93
|
10 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
10/01/2014 |
4.93
|
1,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
09/01/2014 |
4.93
|
3,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
08/01/2014 |
4.93
|
300 | 4.96 | 4.96 | 4.77 | 0 | 0 | 0 |
07/01/2014 |
4.96
|
27 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
06/01/2014 |
4.96
|
2,208 | 4.73 | 5.19 | 4.96 | 200 | 0 | 0.0 |
03/01/2014 |
4.73
|
4,400 | 4.96 | 4.96 | 4.60 | 0 | 0 | 0 |
02/01/2014 |
4.96
|
55 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
31/12/2013 |
4.96
|
1,019 | 4.54 | 4.96 | 4.77 | 1,000 | 0 | 0.0 |
30/12/2013 |
4.54
|
381 | 4.44 | 4.54 | 4.54 | 0 | 0 | 0 |
27/12/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
26/12/2013 |
4.44
|
27 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
25/12/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
24/12/2013 |
4.44
|
200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
23/12/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
20/12/2013 |
4.44
|
207 | 4.50 | 4.54 | 4.44 | 0 | 0 | 0 |
19/12/2013 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/12/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/12/2013 |
4.50
|
1,500 | 4.44 | 4.77 | 4.44 | 1,200 | 0 | 0.0 |
16/12/2013 |
4.44
|
200 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
13/12/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
12/12/2013 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
11/12/2013 |
4.44
|
5,400 | 4.47 | 4.47 | 4.44 | 0 | 0 | 0 |
10/12/2013 |
4.47
|
4,400 | 4.44 | 4.47 | 4.44 | 0 | 0 | 0 |
09/12/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
06/12/2013 |
4.44
|
6,200 | 4.47 | 4.50 | 4.44 | 0 | 0 | 0 |
05/12/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
04/12/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
03/12/2013 |
4.47
|
1,800 | 4.44 | 4.47 | 4.44 | 0 | 0 | 0 |
02/12/2013 |
4.44
|
2,300 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
29/11/2013 |
4.44
|
500 | 4.47 | 4.47 | 4.44 | 0 | 0 | 0 |
28/11/2013 |
4.47
|
3,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
27/11/2013 |
4.47
|
1,200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
26/11/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |