Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.80 | -32% | 121,190 | 0 | 0 |
1.70
2.50
1.70
|
2 tháng
(2024-09-30) |
-2.70 | -61.36% | 187,025 | 0 | 0 |
1.70
4.40
1.70
|
3 tháng
(2024-08-29) |
-6 | -77.92% | 189,669 | 0 | 0 |
1.70
7.70
1.70
|
6 tháng
(2024-05-31) |
-3.90 | -69.64% | 497,643 | 0 | 0 |
1.70
7.70
1.70
|
12 tháng
(2023-12-08) |
-1.90 | -52.78% | 588,549 | -5,000 | -0.0 |
1.70
7.70
1.70
|
24 tháng
(2022-12-08) |
0.50 | 41.67% | 1,386,498 | -3,928 | -0.0 |
1
7.70
1.70
|
36 tháng
(2021-12-13) |
-4.30 | -71.67% | 2,150,070 | -1,416 | -0.0 |
1
7.70
1.70
|
60 tháng
(2019-12-24) |
-2 | -54.05% | 3,277,892 | -15,216 | -0.0 |
1
7.70
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/03/2014 |
8.97
|
26,000 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 |
17/03/2014 |
8.88
|
15,100 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 |
14/03/2014 |
8.88
|
25,900 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 |
13/03/2014 |
8.97
|
11,300 | 8.88 | 9.14 | 8.88 | 0 | 0 | 0 |
12/03/2014 |
8.88
|
34,500 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
11/03/2014 |
8.97
|
54,800 | 9.06 | 9.06 | 8.79 | 0 | 0 | 0 |
10/03/2014 |
9.06
|
47,900 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
07/03/2014 |
9.14
|
14,430 | 9.23 | 9.23 | 9.06 | 0 | 0 | 0 |
06/03/2014 |
9.23
|
25,300 | 9.14 | 9.23 | 8.97 | 0 | 0 | 0 |
05/03/2014 |
9.14
|
17,600 | 8.97 | 9.14 | 8.70 | 0 | 0 | 0 |
04/03/2014 |
8.97
|
35,900 | 8.97 | 8.97 | 8.52 | 1,800 | 0 | 0.0 |
03/03/2014 |
8.97
|
62,700 | 9.59 | 9.59 | 8.79 | 0 | 0 | 0 |
28/02/2014 |
9.59
|
39,120 | 9.23 | 10.04 | 9.23 | 0 | 0 | 0 |
27/02/2014 |
9.23
|
120,820 | 8.43 | 9.23 | 8.79 | 0 | 0 | 0 |
26/02/2014 |
8.43
|
104,560 | 7.71 | 8.43 | 7.80 | 0 | 0 | 0 |
25/02/2014 |
7.71
|
27,600 | 7.53 | 7.89 | 7.53 | 0 | 0 | 0 |
24/02/2014 |
7.53
|
14,600 | 7.35 | 7.53 | 7.17 | 0 | 0 | 0 |
21/02/2014 |
7.35
|
8,200 | 7.35 | 7.71 | 7.08 | 1,900 | 0 | 0.0 |
20/02/2014 |
7.35
|
87,800 | 8.07 | 8.79 | 7.35 | 10,000 | 0 | 0.1 |
19/02/2014 |
8.07
|
21,200 | 7.62 | 8.07 | 7.62 | 2,500 | 0 | 0.0 |
18/02/2014 |
7.62
|
20,100 | 7.17 | 7.62 | 6.81 | 3,000 | 0 | 0.0 |
17/02/2014 |
7.17
|
25,900 | 7.17 | 7.62 | 6.81 | 19,000 | 0 | 0.1 |
14/02/2014 |
7.17
|
7,300 | 6.54 | 7.17 | 6.54 | 0 | 0 | 0 |
13/02/2014 |
6.54
|
16,600 | 6.37 | 6.54 | 6.19 | 0 | 0 | 0 |
12/02/2014 |
6.37
|
8,400 | 6.72 | 6.72 | 6.10 | 0 | 0 | 0 |
11/02/2014 |
6.72
|
10,400 | 6.37 | 6.72 | 6.28 | 0 | 0 | 0 |
10/02/2014 |
6.37
|
17,200 | 6.19 | 6.72 | 6.19 | 0 | 0 | 0 |
07/02/2014 |
6.19
|
5,300 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 |
06/02/2014 |
6.28
|
100 | 6.10 | 6.28 | 6.28 | 0 | 0 | 0 |
27/01/2014 |
6.10
|
10,900 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 |
24/01/2014 |
6.10
|
500 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 |
23/01/2014 |
6.19
|
5,200 | 6.19 | 6.19 | 5.83 | 0 | 0 | 0 |
22/01/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
21/01/2014 |
6.19
|
200 | 6.28 | 6.28 | 5.83 | 0 | 0 | 0 |
20/01/2014 |
6.28
|
206 | 6.10 | 6.28 | 6.28 | 0 | 0 | 0 |
17/01/2014 |
6.10
|
18,620 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
16/01/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
15/01/2014 |
6.10
|
37,074 | 6.10 | 6.10 | 6.01 | 0 | 0 | 0 |
14/01/2014 |
6.10
|
46,900 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 |
13/01/2014 |
6.19
|
6,300 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 |
10/01/2014 |
6.19
|
1,900 | 6.28 | 6.28 | 6.19 | 0 | 0 | 0 |
09/01/2014 |
6.28
|
2,800 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 |
08/01/2014 |
6.28
|
28 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
07/01/2014 |
6.28
|
20,400 | 6.10 | 6.28 | 6.10 | 0 | 0 | 0 |
06/01/2014 |
6.10
|
14,600 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 |
03/01/2014 |
6.19
|
17,000 | 6.01 | 6.19 | 6.01 | 0 | 0 | 0 |
02/01/2014 |
6.01
|
8,500 | 6.01 | 6.01 | 5.83 | 0 | 8 | -0.0 |
31/12/2013 |
6.01
|
5,400 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 |
30/12/2013 |
6.01
|
3,700 | 6.19 | 6.19 | 5.92 | 0 | 0 | 0 |
27/12/2013 |
6.19
|
2,320 | 6.19 | 6.19 | 5.83 | 0 | 20 | -0.0 |
26/12/2013 |
6.19
|
5,400 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 |
25/12/2013 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
24/12/2013 |
6.28
|
25,300 | 6.28 | 6.28 | 5.83 | 0 | 0 | 0 |
23/12/2013 |
6.28
|
22,900 | 6.28 | 6.28 | 6.19 | 0 | 0 | 0 |
20/12/2013 |
6.28
|
3,300 | 6.19 | 6.28 | 6.10 | 0 | 0 | 0 |
19/12/2013 |
6.19
|
24,100 | 6.01 | 6.19 | 6.01 | 0 | 0 | 0 |
18/12/2013 |
6.01
|
24,000 | 5.92 | 6.10 | 5.92 | 0 | 164 | -0.0 |
17/12/2013 |
5.92
|
10,800 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 |
16/12/2013 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
13/12/2013 |
5.83
|
14,900 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 |
12/12/2013 |
5.92
|
5,000 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 |
11/12/2013 |
5.92
|
13,900 | 5.92 | 5.92 | 5.74 | 0 | 0 | 0 |
10/12/2013 |
5.92
|
47,100 | 5.92 | 6.01 | 5.83 | 0 | 0 | 0 |
09/12/2013 |
5.92
|
7,300 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |
06/12/2013 |
6.10
|
20,200 | 5.92 | 6.10 | 5.83 | 0 | 0 | 0 |
05/12/2013 |
5.92
|
17,300 | 6.01 | 6.54 | 5.92 | 0 | 0 | 0 |
04/12/2013 |
6.01
|
12,100 | 6.19 | 6.19 | 6.01 | 0 | 0 | 0 |
03/12/2013 |
6.19
|
2,100 | 6.46 | 6.46 | 6.10 | 0 | 0 | 0 |
02/12/2013 |
6.46
|
9,700 | 6.46 | 6.46 | 6.19 | 0 | 0 | 0 |
29/11/2013 |
6.46
|
3,500 | 6.54 | 6.54 | 6.19 | 0 | 0 | 0 |
28/11/2013 |
6.54
|
5,300 | 6.72 | 6.72 | 6.37 | 0 | 0 | 0 |
27/11/2013 |
6.72
|
13,500 | 6.81 | 6.81 | 6.46 | 0 | 0 | 0 |
26/11/2013 |
6.81
|
10,300 | 6.54 | 6.99 | 6.46 | 0 | 0 | 0 |
25/11/2013 |
6.54
|
21,200 | 7.08 | 7.17 | 6.46 | 0 | 0 | 0 |
22/11/2013 |
7.08
|
51,700 | 6.63 | 7.17 | 6.37 | 0 | 0 | 0 |
21/11/2013 |
6.63
|
17,400 | 6.63 | 6.72 | 6.37 | 0 | 0 | 0 |
20/11/2013 |
6.63
|
86,300 | 6.10 | 6.63 | 5.92 | 0 | 0 | 0 |
19/11/2013 |
6.10
|
112,670 | 5.83 | 6.10 | 5.74 | 0 | 0 | 0 |
18/11/2013 |
5.83
|
18,100 | 5.65 | 5.83 | 5.65 | 0 | 0 | 0 |
15/11/2013 |
5.65
|
7,900 | 5.56 | 5.65 | 5.47 | 0 | 0 | 0 |
14/11/2013 |
5.56
|
29,200 | 5.38 | 5.65 | 5.38 | 0 | 0 | 0 |
13/11/2013 |
5.38
|
6,800 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 |
12/11/2013 |
5.56
|
29,800 | 5.56 | 5.56 | 5.47 | 0 | 0 | 0 |
11/11/2013 |
5.56
|
1,600 | 5.65 | 5.74 | 5.56 | 0 | 0 | 0 |
08/11/2013 |
5.65
|
26,100 | 6.28 | 6.46 | 5.65 | 0 | 0 | 0 |
07/11/2013 |
6.28
|
9,800 | 5.74 | 6.28 | 5.38 | 0 | 0 | 0 |
06/11/2013 |
5.74
|
6,000 | 5.38 | 5.74 | 5.47 | 0 | 0 | 0 |
05/11/2013 |
5.38
|
37,300 | 5.29 | 5.74 | 5.20 | 0 | 1,800 | -0.0 |
04/11/2013 |
5.29
|
15,800 | 5.20 | 5.29 | 5.20 | 0 | 8,200 | -0.0 |
01/11/2013 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/10/2013 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
30/10/2013 |
5.20
|
1,400 | 5.20 | 5.38 | 5.20 | 0 | 0 | 0 |
29/10/2013 |
5.20
|
6,900 | 5.29 | 5.29 | 5.02 | 0 | 0 | 0 |
28/10/2013 |
5.29
|
5,300 | 5.29 | 5.47 | 5.20 | 0 | 0 | 0 |
25/10/2013 |
5.29
|
5,100 | 5.20 | 5.29 | 5.29 | 0 | 0 | 0 |
24/10/2013 |
5.20
|
300 | 5.65 | 5.65 | 5.20 | 0 | 0 | 0 |
23/10/2013 |
5.65
|
700 | 5.38 | 5.65 | 5.20 | 0 | 0 | 0 |
22/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/10/2013 |
5.38
|
200 | 5.11 | 5.38 | 5.38 | 0 | 0 | 0 |
18/10/2013 |
5.11
|
8,000 | 5.65 | 5.65 | 5.11 | 0 | 0 | 0 |