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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
5.70
|
10,150 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
21/04/2014 |
5.70
|
29,750 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
18/04/2014 |
5.70
|
33,640 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
17/04/2014 |
5.60
|
11,570 | 6 | 6 | 5.60 | 0 | 0 | 0 |
16/04/2014 |
6
|
16,160 | 6 | 6 | 5.60 | 0 | 0 | 0 |
15/04/2014 |
6
|
38,460 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
14/04/2014 |
6.10
|
7,510 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 |
11/04/2014 |
6.20
|
30,660 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
10/04/2014 |
5.90
|
13,360 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
08/04/2014 |
6.10
|
25,060 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
07/04/2014 |
5.80
|
13,050 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
04/04/2014 |
6
|
20,620 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
03/04/2014 |
6
|
40,720 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
02/04/2014 |
5.70
|
83,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
01/04/2014 |
6.10
|
56,390 | 6.50 | 6.50 | 6.10 | 200 | 0 | 0.0 |
31/03/2014 |
6.50
|
36,770 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
28/03/2014 |
6.70
|
33,860 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
27/03/2014 |
6.70
|
145,220 | 6.70 | 6.70 | 6.30 | 0 | 200 | -0.0 |
26/03/2014 |
6.70
|
197,830 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
25/03/2014 |
7.10
|
121,020 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
24/03/2014 |
7.10
|
171,550 | 6.70 | 7.10 | 6.80 | 5,000 | 10,000 | -0.0 |
21/03/2014 |
6.70
|
123,240 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
20/03/2014 |
6.60
|
164,040 | 6.60 | 6.90 | 6.50 | 5,400 | 2,020 | 0.0 |
19/03/2014 |
6.60
|
304,550 | 6.20 | 6.60 | 6.20 | 10,000 | 11,010 | -0.0 |
18/03/2014 |
6.20
|
101,280 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
17/03/2014 |
6.40
|
194,740 | 6.10 | 6.50 | 6.10 | 20 | 0 | 0.0 |
14/03/2014 |
6.10
|
123,320 | 5.80 | 6.10 | 5.70 | 13,010 | 0 | 0.1 |
13/03/2014 |
5.80
|
49,380 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
12/03/2014 |
5.80
|
264,800 | 6.20 | 6.20 | 5.80 | 0 | 10,000 | -0.1 |
11/03/2014 |
6.20
|
142,610 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
10/03/2014 |
5.90
|
183,120 | 5.60 | 5.90 | 5.70 | 0 | 1,210 | -0.0 |
07/03/2014 |
5.60
|
279,880 | 5.30 | 5.60 | 5.20 | 10,000 | 100 | 0.1 |
06/03/2014 |
5.30
|
40,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
05/03/2014 |
5.30
|
10,130 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
04/03/2014 |
5.10
|
13,270 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
03/03/2014 |
5.40
|
35,350 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
28/02/2014 |
5.20
|
18,330 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
27/02/2014 |
5.20
|
25,520 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
26/02/2014 |
5.30
|
21,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
25/02/2014 |
5.40
|
35,950 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
24/02/2014 |
5.20
|
10,320 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
21/02/2014 |
5.20
|
42,630 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
20/02/2014 |
5.10
|
117,340 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
19/02/2014 |
5.40
|
50,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
18/02/2014 |
5.60
|
69,200 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
17/02/2014 |
5.50
|
220,840 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
14/02/2014 |
5.20
|
37,660 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
13/02/2014 |
5.10
|
46,940 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
12/02/2014 |
5.10
|
40,650 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
11/02/2014 |
4.90
|
71,940 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
10/02/2014 |
4.90
|
27,360 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
07/02/2014 |
4.80
|
22,080 | 5 | 5 | 4.80 | 0 | 0 | 0 |
06/02/2014 |
5
|
1,060 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
27/01/2014 |
4.90
|
120 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
24/01/2014 |
4.80
|
20,430 | 4.70 | 4.80 | 4.60 | 1,210 | 0 | 0.0 |
23/01/2014 |
4.70
|
10,580 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/01/2014 |
4.90
|
27,520 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
21/01/2014 |
4.70
|
27,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
20/01/2014 |
4.60
|
36,410 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
17/01/2014 |
4.80
|
10,450 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
16/01/2014 |
4.90
|
18,430 | 5 | 5 | 4.90 | 0 | 0 | 0 |
15/01/2014 |
5
|
29,740 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
14/01/2014 |
5
|
28,110 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/01/2014 |
5.10
|
27,330 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/01/2014 |
5.10
|
14,220 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
09/01/2014 |
5.20
|
22,580 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
08/01/2014 |
5.20
|
24,150 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
07/01/2014 |
5.20
|
10,170 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
06/01/2014 |
5.30
|
27,670 | 5.10 | 5.30 | 5 | 470 | 0 | 0.0 |
03/01/2014 |
5.10
|
47,340 | 5.10 | 5.20 | 5 | 1,000 | 0 | 0.0 |
02/01/2014 |
5.10
|
25,780 | 5.20 | 5.40 | 5 | 1,000 | 0 | 0.0 |
31/12/2013 |
5.20
|
46,560 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
30/12/2013 |
5.10
|
46,830 | 5.30 | 5.50 | 5.10 | 1,000 | 0 | 0.0 |
27/12/2013 |
5.30
|
105,550 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
26/12/2013 |
5.30
|
23,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
25/12/2013 |
5.50
|
45,680 | 5.50 | 5.60 | 5.50 | 0 | 5,700 | -0.0 |
24/12/2013 |
5.50
|
153,080 | 5.20 | 5.50 | 5.20 | 1,000 | 0 | 0.0 |
23/12/2013 |
5.20
|
58,370 | 5.40 | 5.50 | 5.20 | 460 | 0 | 0.0 |
20/12/2013 |
5.40
|
59,170 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
19/12/2013 |
5.60
|
91,030 | 5.70 | 5.90 | 5.60 | 0 | 1,300 | -0.0 |
18/12/2013 |
5.70
|
136,260 | 5.40 | 5.70 | 5.40 | 0 | 6,000 | -0.0 |
17/12/2013 |
5.40
|
117,160 | 5.10 | 5.40 | 5.30 | 4,000 | 0 | 0.0 |
16/12/2013 |
5.10
|
88,440 | 5.10 | 5.20 | 4.90 | 2,000 | 2,000 | 0 |
13/12/2013 |
5.10
|
18,930 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
12/12/2013 |
5.10
|
52,360 | 5.30 | 5.30 | 5 | 6,540 | 0 | 0.0 |
11/12/2013 |
5.30
|
146,020 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
10/12/2013 |
5.50
|
60,430 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
09/12/2013 |
5.40
|
113,620 | 5.80 | 5.90 | 5.40 | 0 | 6,290 | -0.0 |
06/12/2013 |
5.80
|
98,670 | 6 | 6 | 5.70 | 0 | 1,000 | -0.0 |
05/12/2013 |
6
|
60,110 | 6 | 6 | 5.60 | 0 | 0 | 0 |
04/12/2013 |
6
|
227,420 | 6 | 6.40 | 6 | 0 | 0 | 0 |
03/12/2013 |
6
|
485,440 | 6.30 | 6.70 | 5.90 | 6,290 | 11,960 | -0.0 |
02/12/2013 |
6.30
|
260 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
29/11/2013 |
6.70
|
79,600 | 7.10 | 7.30 | 6.70 | 0 | 0 | 0 |
28/11/2013 |
7.10
|
635,120 | 6.70 | 7.10 | 6.90 | 6,000 | 0 | 0.0 |
27/11/2013 |
6.70
|
1,890 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
26/11/2013 |
6.30
|
6,260 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 |
25/11/2013 |
5.90
|
6,780 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
22/11/2013 |
5.60
|
364,200 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
21/11/2013 |
5.30
|
175,680 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |