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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
5.77
|
32,500 | 5.37 | 5.93 | 5.37 | 0 | 0 | 0 |
24/04/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/04/2014 |
5.93
|
6,900 | 5.69 | 5.93 | 5.61 | 0 | 0 | 0 |
22/04/2014 |
6.01
|
1,200 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 |
21/04/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
18/04/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
17/04/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/04/2014 |
6.17
|
5,000 | 5.85 | 6.17 | 5.85 | 0 | 0 | 0 |
15/04/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
14/04/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
11/04/2014 |
6.49
|
500 | 5.93 | 6.49 | 5.93 | 0 | 0 | 0 |
10/04/2014 |
6.49
|
400 | 6.49 | 6.57 | 5.93 | 0 | 0 | 0 |
08/04/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
07/04/2014 |
6.49
|
10,400 | 6.49 | 6.57 | 6.49 | 0 | 0 | 0 |
04/04/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
03/04/2014 |
6.09
|
4,700 | 5.69 | 6.25 | 5.69 | 0 | 0 | 0 |
02/04/2014 |
5.69
|
21,900 | 5.69 | 5.85 | 5.69 | 2,100 | 0 | 0.0 |
01/04/2014 |
6.25
|
2,400 | 6.17 | 6.25 | 6.09 | 0 | 0 | 0 |
31/03/2014 |
6.25
|
23,200 | 6.49 | 6.49 | 6.25 | 0 | 0 | 0 |
28/03/2014 |
6.49
|
17,400 | 6.65 | 6.65 | 6.41 | 0 | 400 | -0.0 |
27/03/2014 |
6.49
|
4,600 | 6.49 | 6.73 | 6.49 | 0 | 0 | 0 |
26/03/2014 |
6.49
|
26,600 | 6.89 | 6.89 | 6.49 | 0 | 0 | 0 |
25/03/2014 |
6.89
|
53,400 | 6.81 | 6.89 | 6.57 | 0 | 0 | 0 |
24/03/2014 |
6.97
|
51,515 | 6.41 | 7.05 | 6.41 | 0 | 0 | 0 |
21/03/2014 |
6.41
|
7,285 | 6.57 | 6.57 | 6.25 | 0 | 0 | 0 |
20/03/2014 |
6.33
|
2,100 | 6.01 | 6.33 | 6.01 | 100 | 0 | 0.0 |
19/03/2014 |
6.65
|
32,100 | 6.41 | 6.81 | 6.17 | 100 | 0 | 0.0 |
18/03/2014 |
6.25
|
11,000 | 6.49 | 6.57 | 6.25 | 0 | 0 | 0 |
17/03/2014 |
6.73
|
200 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
14/03/2014 |
6.65
|
20,600 | 6.81 | 6.81 | 6.57 | 0 | 0 | 0 |
13/03/2014 |
6.81
|
26,300 | 6.73 | 6.81 | 6.65 | 0 | 3,000 | -0.0 |
12/03/2014 |
6.81
|
34,300 | 6.81 | 6.97 | 6.65 | 0 | 0 | 0 |
11/03/2014 |
6.57
|
159,900 | 5.85 | 6.57 | 5.85 | 0 | 20,100 | -0.1 |
10/03/2014 |
6.01
|
13,000 | 5.53 | 6.01 | 5.53 | 0 | 0 | 0 |
07/03/2014 |
5.61
|
10,100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
06/03/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
05/03/2014 |
5.85
|
6,900 | 5.37 | 5.85 | 5.37 | 0 | 0 | 0 |
04/03/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
03/03/2014 |
5.61
|
28,000 | 5.85 | 5.85 | 5.29 | 0 | 0 | 0 |
28/02/2014 |
5.53
|
12,900 | 5.53 | 5.61 | 5.37 | 0 | 0 | 0 |
27/02/2014 |
5.53
|
10,600 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 |
26/02/2014 |
5.69
|
6,300 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
25/02/2014 |
5.69
|
7,100 | 5.85 | 6.17 | 5.45 | 0 | 0 | 0 |
24/02/2014 |
5.85
|
20,500 | 5.45 | 5.93 | 5.21 | 0 | 4,500 | -0.0 |
21/02/2014 |
5.45
|
28,300 | 5.29 | 5.53 | 5.29 | 0 | 300 | -0.0 |
20/02/2014 |
5.53
|
21,900 | 5.53 | 5.53 | 5.37 | 0 | 200 | -0.0 |
19/02/2014 |
5.53
|
79,800 | 5.53 | 5.61 | 5.45 | 0 | 0 | 0 |
18/02/2014 |
5.45
|
19,500 | 5.61 | 5.69 | 5.45 | 0 | 5,000 | -0.0 |
17/02/2014 |
5.69
|
32,700 | 5.61 | 5.69 | 5.37 | 0 | 5,000 | -0.0 |
14/02/2014 |
5.69
|
15,300 | 5.69 | 5.77 | 5.29 | 0 | 0 | 0 |
13/02/2014 |
5.45
|
41,700 | 5.37 | 5.45 | 5.21 | 0 | 4,000 | -0.0 |
12/02/2014 |
5.45
|
12,800 | 5.29 | 5.45 | 5.29 | 0 | 0 | 0 |
11/02/2014 |
5.45
|
12,800 | 5.21 | 5.45 | 5.21 | 0 | 2,100 | -0.0 |
10/02/2014 |
5.45
|
15,200 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
07/02/2014 |
5.21
|
18,500 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |
06/02/2014 |
5.29
|
18,500 | 5.29 | 5.29 | 5.29 | 0 | 13,900 | -0.1 |
27/01/2014 |
5.45
|
21,100 | 5.21 | 5.45 | 5.21 | 0 | 14,200 | -0.1 |
24/01/2014 |
5.13
|
27,100 | 5.29 | 5.29 | 5.13 | 0 | 800 | -0.0 |
23/01/2014 |
5.21
|
103,500 | 5.05 | 5.21 | 4.89 | 0 | 0 | 0 |
22/01/2014 |
4.81
|
15,700 | 4.81 | 4.81 | 4.81 | 1,500 | 14,700 | -0.1 |
21/01/2014 |
5.05
|
68,100 | 4.89 | 5.05 | 4.81 | 7,000 | 68,100 | -0.4 |
20/01/2014 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
17/01/2014 |
5.29
|
15,000 | 5.13 | 5.29 | 5.13 | 0 | 0 | 0 |
16/01/2014 |
5.29
|
31,200 | 5.61 | 5.61 | 4.89 | 0 | 30,200 | -0.2 |
15/01/2014 |
5.37
|
5,800 | 5.29 | 5.37 | 5.05 | 0 | 0 | 0 |
14/01/2014 |
5.29
|
13,800 | 5.05 | 5.53 | 5.05 | 0 | 0 | 0 |
13/01/2014 |
5.05
|
21,300 | 5.45 | 5.53 | 5.05 | 0 | 20,000 | -0.1 |
10/01/2014 |
5.37
|
48,600 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
09/01/2014 |
5.29
|
32,600 | 5.21 | 5.29 | 5.13 | 2,000 | 0 | 0.0 |
08/01/2014 |
5.21
|
400 | 5.21 | 5.21 | 5.21 | 400 | 0 | 0.0 |
07/01/2014 |
5.37
|
1,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
06/01/2014 |
5.37
|
3,500 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
03/01/2014 |
5.37
|
17,500 | 5.21 | 5.37 | 5.13 | 0 | 0 | 0 |
02/01/2014 |
5.29
|
2,200 | 5.05 | 5.29 | 5.05 | 0 | 0 | 0 |
31/12/2013 |
5.05
|
350 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |
30/12/2013 |
5.21
|
2,800 | 5.13 | 5.21 | 4.89 | 0 | 0 | 0 |
27/12/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
26/12/2013 |
5.37
|
6,500 | 5.29 | 5.45 | 5.29 | 0 | 0 | 0 |
25/12/2013 |
5.37
|
12,800 | 5.21 | 5.45 | 5.05 | 0 | 0 | 0 |
24/12/2013 |
5.45
|
6,800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
23/12/2013 |
5.45
|
12,600 | 5.37 | 5.53 | 5.29 | 0 | 0 | 0 |
20/12/2013 |
5.37
|
31,700 | 5.29 | 5.53 | 5.21 | 600 | 0 | 0.0 |
19/12/2013 |
5.29
|
39,400 | 4.89 | 5.29 | 4.89 | 0 | 800 | -0.0 |
18/12/2013 |
5.13
|
5,100 | 4.97 | 5.13 | 4.81 | 0 | 0 | 0 |
17/12/2013 |
5.13
|
6,200 | 5.29 | 5.29 | 5.13 | 0 | 0 | 0 |
16/12/2013 |
5.29
|
44,300 | 4.97 | 5.29 | 4.89 | 3,000 | 0 | 0.0 |
13/12/2013 |
4.89
|
3,600 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
12/12/2013 |
4.81
|
4,000 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
11/12/2013 |
4.81
|
7,000 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
10/12/2013 |
4.97
|
30,800 | 4.81 | 4.97 | 4.81 | 900 | 0 | 0.0 |
09/12/2013 |
4.81
|
15,300 | 4.81 | 4.81 | 4.65 | 300 | 0 | 0.0 |
06/12/2013 |
4.81
|
3,500 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
05/12/2013 |
4.81
|
1,700 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
04/12/2013 |
4.65
|
400 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
03/12/2013 |
4.81
|
18,300 | 4.65 | 4.81 | 4.25 | 0 | 0 | 0 |
02/12/2013 |
4.65
|
5,400 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
29/11/2013 |
4.65
|
10,200 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
28/11/2013 |
4.73
|
8,200 | 4.73 | 4.81 | 4.73 | 300 | 0 | 0.0 |
27/11/2013 |
4.81
|
6,000 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
26/11/2013 |
4.89
|
28,700 | 4.97 | 4.97 | 4.73 | 7,000 | 0 | 0.0 |