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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2014 |
6.34
|
16,110 | 5.92 | 6.34 | 6.26 | 0 | 0 | 0 |
08/04/2014 |
5.92
|
10 | 6.34 | 6.34 | 5.92 | 0 | 0 | 0 |
07/04/2014 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
04/04/2014 |
6.34
|
10 | 6.19 | 6.34 | 6.34 | 0 | 0 | 0 |
03/04/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
02/04/2014 |
6.19
|
150 | 5.92 | 6.19 | 5.66 | 0 | 0 | 0 |
01/04/2014 |
5.92
|
110 | 6.34 | 6.34 | 5.92 | 0 | 0 | 0 |
31/03/2014 |
6.34
|
12,090 | 6.19 | 6.34 | 6.22 | 0 | 0 | 0 |
28/03/2014 |
6.19
|
20 | 5.81 | 6.19 | 6.19 | 0 | 0 | 0 |
27/03/2014 |
5.81
|
2,720 | 5.96 | 6.37 | 5.81 | 0 | 0 | 0 |
26/03/2014 |
5.96
|
290 | 6.34 | 6.34 | 5.96 | 0 | 0 | 0 |
25/03/2014 |
6.34
|
140 | 6.34 | 6.75 | 6.00 | 0 | 0 | 0 |
24/03/2014 |
6.34
|
20 | 6.26 | 6.34 | 6.19 | 0 | 0 | 0 |
21/03/2014 |
6.26
|
12,090 | 6.19 | 6.52 | 5.81 | 0 | 0 | 0 |
20/03/2014 |
6.19
|
2,220 | 6.15 | 6.37 | 6.15 | 0 | 0 | 0 |
19/03/2014 |
6.15
|
30 | 5.96 | 6.15 | 6.07 | 0 | 0 | 0 |
18/03/2014 |
5.96
|
2,510 | 6.37 | 6.37 | 5.96 | 0 | 0 | 0 |
17/03/2014 |
6.37
|
2,400 | 6.00 | 6.37 | 5.62 | 0 | 0 | 0 |
14/03/2014 |
6.00
|
1,880 | 5.96 | 6.00 | 5.96 | 0 | 0 | 0 |
13/03/2014 |
5.96
|
3,600 | 6.37 | 6.41 | 5.96 | 0 | 660 | -0.0 |
12/03/2014 |
6.37
|
2,810 | 6.00 | 6.37 | 5.59 | 0 | 0 | 0 |
11/03/2014 |
6.00
|
3,310 | 5.62 | 6.00 | 5.62 | 0 | 0 | 0 |
10/03/2014 |
5.62
|
6,780 | 5.29 | 5.62 | 5.29 | 0 | 0 | 0 |
07/03/2014 |
5.29
|
550 | 5.25 | 5.59 | 5.06 | 0 | 0 | 0 |
06/03/2014 |
5.25
|
2,010 | 5.59 | 5.96 | 5.25 | 0 | 0 | 0 |
05/03/2014 |
5.59
|
3,070 | 6.00 | 6.41 | 5.59 | 0 | 0 | 0 |
04/03/2014 |
6.00
|
1,000 | 5.96 | 6.00 | 6.00 | 0 | 0 | 0 |
03/03/2014 |
5.96
|
70 | 6.37 | 6.37 | 5.96 | 0 | 0 | 0 |
28/02/2014 |
6.37
|
30,660 | 5.96 | 6.37 | 5.55 | 0 | 0 | 0 |
27/02/2014 |
5.96
|
10 | 6.37 | 6.37 | 5.96 | 0 | 0 | 0 |
26/02/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
25/02/2014 |
6.37
|
650 | 6.00 | 6.37 | 6.15 | 0 | 0 | 0 |
24/02/2014 |
6.00
|
1,100 | 5.62 | 6.00 | 5.96 | 0 | 0 | 0 |
21/02/2014 |
5.62
|
14,150 | 5.29 | 5.62 | 5.59 | 0 | 0 | 0 |
20/02/2014 |
5.29
|
5,200 | 4.95 | 5.29 | 4.95 | 4,910 | 0 | 0.1 |
19/02/2014 |
4.95
|
3,040 | 4.84 | 4.95 | 4.84 | 0 | 0 | 0 |
18/02/2014 |
4.84
|
4,480 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 |
17/02/2014 |
4.80
|
32,030 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/02/2014 |
4.80
|
73,100 | 4.80 | 4.91 | 4.80 | 0 | 0 | 0 |
13/02/2014 |
4.80
|
313,710 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 |
12/02/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/02/2014 |
4.84
|
2,090 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
10/02/2014 |
4.72
|
3,950 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
07/02/2014 |
4.72
|
3,650 | 4.61 | 4.72 | 4.61 | 0 | 200 | -0.0 |
06/02/2014 |
4.61
|
3,520 | 4.31 | 4.61 | 4.57 | 0 | 0 | 0 |
27/01/2014 |
4.31
|
460 | 4.57 | 4.57 | 4.31 | 0 | 0 | 0 |
24/01/2014 |
4.57
|
1,410 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
23/01/2014 |
4.50
|
140 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 |
22/01/2014 |
4.50
|
10 | 4.46 | 4.50 | 4.50 | 0 | 10 | -0.0 |
21/01/2014 |
4.46
|
1,660 | 4.35 | 4.61 | 4.27 | 0 | 1,000 | -0.0 |
20/01/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
17/01/2014 |
4.35
|
10 | 4.31 | 4.35 | 4.35 | 0 | 0 | 0 |
16/01/2014 |
4.31
|
20 | 4.54 | 4.76 | 4.31 | 0 | 0 | 0 |
15/01/2014 |
4.54
|
660 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
14/01/2014 |
4.54
|
550 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
13/01/2014 |
4.80
|
210 | 4.65 | 4.80 | 4.50 | 0 | 0 | 0 |
10/01/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
09/01/2014 |
4.65
|
30 | 4.50 | 4.65 | 4.31 | 0 | 0 | 0 |
08/01/2014 |
4.50
|
2,000 | 4.24 | 4.50 | 4.24 | 0 | 0 | 0 |
07/01/2014 |
4.24
|
1,730 | 4.54 | 4.54 | 4.24 | 0 | 0 | 0 |
06/01/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
03/01/2014 |
4.54
|
10 | 4.80 | 4.80 | 4.54 | 0 | 0 | 0 |
02/01/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
31/12/2013 |
4.80
|
50,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
30/12/2013 |
4.80
|
41,710 | 4.54 | 4.80 | 4.27 | 0 | 0 | 0 |
27/12/2013 |
4.54
|
7,260 | 4.87 | 4.87 | 4.54 | 0 | 0 | 0 |
26/12/2013 |
4.87
|
5,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
25/12/2013 |
4.87
|
5,010 | 4.80 | 4.87 | 4.87 | 0 | 0 | 0 |
24/12/2013 |
4.80
|
23,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/12/2013 |
4.80
|
102,270 | 4.50 | 4.80 | 4.54 | 0 | 0 | 0 |
20/12/2013 |
4.50
|
28,510 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 |
19/12/2013 |
4.50
|
168,240 | 4.31 | 4.50 | 4.31 | 0 | 0 | 0 |
18/12/2013 |
4.31
|
2,630 | 4.50 | 4.54 | 4.31 | 0 | 0 | 0 |
17/12/2013 |
4.50
|
10 | 4.39 | 4.50 | 4.50 | 0 | 0 | 0 |
16/12/2013 |
4.39
|
1,800 | 4.50 | 4.50 | 4.39 | 0 | 0 | 0 |
13/12/2013 |
4.50
|
1,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
12/12/2013 |
4.80
|
2,000 | 4.69 | 4.80 | 4.80 | 0 | 0 | 0 |
11/12/2013 |
4.69
|
16,510 | 4.80 | 4.87 | 4.69 | 0 | 0 | 0 |
10/12/2013 |
4.80
|
11,500 | 4.69 | 4.80 | 4.39 | 0 | 0 | 0 |
09/12/2013 |
4.69
|
7,020 | 4.54 | 4.69 | 4.27 | 0 | 0 | 0 |
06/12/2013 |
4.54
|
22,210 | 4.35 | 4.54 | 4.31 | 0 | 0 | 0 |
05/12/2013 |
4.35
|
3,520 | 4.24 | 4.35 | 4.12 | 0 | 0 | 0 |
04/12/2013 |
4.24
|
1,800 | 3.97 | 4.24 | 4.01 | 0 | 0 | 0 |
03/12/2013 |
3.97
|
7,090 | 3.86 | 4.01 | 3.82 | 0 | 0 | 0 |
02/12/2013 |
3.86
|
10,030 | 3.75 | 3.86 | 3.82 | 0 | 0 | 0 |
29/11/2013 |
3.75
|
10,040 | 3.90 | 3.94 | 3.71 | 0 | 0 | 0 |
28/11/2013 |
3.90
|
5,870 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 |
27/11/2013 |
3.90
|
3,010 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
26/11/2013 |
4.09
|
10 | 3.86 | 4.09 | 4.09 | 0 | 0 | 0 |
25/11/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
22/11/2013 |
3.86
|
200 | 3.94 | 4.05 | 3.75 | 0 | 0 | 0 |
21/11/2013 |
3.94
|
6,440 | 4.01 | 4.05 | 3.86 | 0 | 0 | 0 |
20/11/2013 |
4.01
|
6,030 | 4.01 | 4.09 | 3.75 | 0 | 0 | 0 |
19/11/2013 |
4.01
|
330 | 4.09 | 4.12 | 4.01 | 0 | 0 | 0 |
18/11/2013 |
4.09
|
10 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 |
15/11/2013 |
3.94
|
10 | 4.12 | 4.12 | 3.94 | 0 | 0 | 0 |
14/11/2013 |
4.12
|
20 | 4.05 | 4.12 | 3.82 | 0 | 0 | 0 |
13/11/2013 |
4.05
|
540 | 4.05 | 4.16 | 3.97 | 0 | 0 | 0 |
12/11/2013 |
4.05
|
10 | 3.94 | 4.05 | 4.05 | 0 | 0 | 0 |
11/11/2013 |
3.94
|
2,440 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 |