Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.45
|
200 | 7.04 | 7.45 | 7.45 | 0 | 0 | 0 |
24/04/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
23/04/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
22/04/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
21/04/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
18/04/2014 |
7.04
|
6,400 | 6.71 | 7.04 | 6.63 | 6,300 | 0 | 0.1 |
17/04/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
16/04/2014 |
6.71
|
6,800 | 7.01 | 7.01 | 6.71 | 6,800 | 0 | 0.1 |
15/04/2014 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
14/04/2014 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
11/04/2014 |
7.01
|
1,100 | 6.71 | 7.01 | 6.89 | 1,000 | 0 | 0.0 |
10/04/2014 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
08/04/2014 |
6.71
|
1,000 | 6.78 | 6.78 | 6.71 | 1,000 | 0 | 0.0 |
07/04/2014 |
6.78
|
7,100 | 6.86 | 6.86 | 6.74 | 7,100 | 5,000 | 0.0 |
04/04/2014 |
6.86
|
1,000 | 6.78 | 6.86 | 6.86 | 0 | 1,000 | -0.0 |
03/04/2014 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
02/04/2014 |
6.78
|
2,200 | 6.86 | 6.86 | 6.78 | 2,200 | 0 | 0.0 |
01/04/2014 |
6.86
|
1,200 | 6.86 | 6.89 | 6.86 | 1,000 | 0 | 0.0 |
31/03/2014 |
6.86
|
200 | 6.93 | 7.45 | 6.86 | 100 | 0 | 0.0 |
28/03/2014 |
6.93
|
4,400 | 7.01 | 7.01 | 6.93 | 4,400 | 0 | 0.1 |
27/03/2014 |
7.01
|
6,700 | 7.08 | 7.08 | 7.01 | 6,600 | 0 | 0.1 |
26/03/2014 |
7.08
|
6,500 | 7.15 | 7.15 | 7.08 | 6,500 | 0 | 0.1 |
25/03/2014 |
7.15
|
6,300 | 7.30 | 7.30 | 7.15 | 6,300 | 0 | 0.1 |
24/03/2014 |
7.30
|
6,500 | 7.30 | 7.30 | 7.23 | 6,400 | 0 | 0.1 |
21/03/2014 |
7.30
|
6,762 | 7.38 | 7.38 | 7.30 | 6,300 | 0 | 0.1 |
20/03/2014 |
7.38
|
6,400 | 7.45 | 7.45 | 7.38 | 6,200 | 0 | 0.1 |
19/03/2014 |
7.45
|
6,300 | 7.45 | 7.45 | 7.45 | 6,200 | 0 | 0.1 |
18/03/2014 |
7.45
|
2,400 | 8.05 | 8.83 | 7.45 | 0 | 0 | 0 |
17/03/2014 |
8.05
|
100 | 7.34 | 8.05 | 8.05 | 0 | 0 | 0 |
14/03/2014 |
7.34
|
100 | 6.86 | 7.34 | 7.34 | 0 | 0 | 0 |
13/03/2014 |
6.86
|
200 | 6.26 | 6.86 | 6.86 | 0 | 0 | 0 |
12/03/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
11/03/2014 |
6.26
|
8,000 | 6.30 | 6.30 | 6.26 | 7,300 | 0 | 0.1 |
10/03/2014 |
6.30
|
1,100 | 6.26 | 6.30 | 6.30 | 0 | 0 | 0 |
07/03/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
06/03/2014 |
6.26
|
5,100 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 |
05/03/2014 |
6.26
|
100 | 6.30 | 6.30 | 6.26 | 0 | 0 | 0 |
04/03/2014 |
6.30
|
5,000 | 6.30 | 6.30 | 6.22 | 1,000 | 0 | 0.0 |
03/03/2014 |
6.30
|
10,500 | 6.26 | 6.30 | 6.26 | 7,300 | 0 | 0.1 |
28/02/2014 |
6.26
|
1,100 | 6.37 | 6.52 | 6.26 | 1,100 | 0 | 0.0 |
27/02/2014 |
6.37
|
300 | 6.34 | 6.37 | 6.37 | 0 | 0 | 0 |
26/02/2014 |
6.34
|
4,000 | 6.37 | 6.37 | 6.34 | 4,000 | 0 | 0.1 |
25/02/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
24/02/2014 |
6.37
|
500 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
21/02/2014 |
6.37
|
1,000 | 6.37 | 6.37 | 6.37 | 1,000 | 0 | 0.0 |
20/02/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
19/02/2014 |
6.37
|
2,900 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
18/02/2014 |
6.37
|
6,800 | 6.34 | 6.37 | 6.34 | 2,100 | 0 | 0.0 |
17/02/2014 |
6.34
|
2,000 | 6.22 | 6.34 | 6.34 | 2,000 | 0 | 0.0 |
14/02/2014 |
6.22
|
1,000 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
13/02/2014 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
12/02/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
11/02/2014 |
6.22
|
6,900 | 6.22 | 6.22 | 6.19 | 1,300 | 0 | 0.0 |
10/02/2014 |
6.22
|
6,200 | 6.22 | 6.22 | 6.22 | 6,200 | 0 | 0.1 |
07/02/2014 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 100 | 0 | 0.0 |
06/02/2014 |
6.22
|
1,000 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
27/01/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
24/01/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
23/01/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
22/01/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
21/01/2014 |
6.22
|
6,600 | 6.26 | 6.26 | 6.22 | 6,000 | 0 | 0.1 |
20/01/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
17/01/2014 |
6.26
|
1,100 | 6.22 | 6.26 | 6.26 | 0 | 0 | 0 |
16/01/2014 |
6.22
|
800 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
15/01/2014 |
6.22
|
400 | 6.82 | 6.82 | 6.22 | 0 | 0 | 0 |
14/01/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
13/01/2014 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
10/01/2014 |
6.82
|
500 | 6.34 | 6.82 | 6.26 | 0 | 0 | 0 |
09/01/2014 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
08/01/2014 |
6.34
|
1,000 | 6.30 | 6.34 | 6.34 | 1,000 | 0 | 0.0 |
07/01/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/01/2014 |
6.30
|
1,000 | 6.26 | 6.30 | 6.30 | 0 | 0 | 0 |
03/01/2014 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
02/01/2014 |
6.26
|
500 | 6.22 | 6.26 | 6.26 | 0 | 0 | 0 |
31/12/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
30/12/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
27/12/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
26/12/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
25/12/2013 |
6.22
|
2,000 | 6.22 | 6.22 | 6.22 | 2,000 | 0 | 0.0 |
24/12/2013 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
23/12/2013 |
6.22
|
1,100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
20/12/2013 |
6.22
|
100 | 6.67 | 6.67 | 6.22 | 100 | 0 | 0.0 |
19/12/2013 |
6.67
|
100 | 6.26 | 6.67 | 6.67 | 0 | 0 | 0 |
18/12/2013 |
6.26
|
200 | 6.22 | 6.26 | 6.26 | 0 | 0 | 0 |
17/12/2013 |
6.22
|
3,000 | 6.26 | 6.26 | 6.22 | 0 | 0 | 0 |
16/12/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
13/12/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
12/12/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
11/12/2013 |
6.26
|
1,900 | 6.26 | 6.26 | 6.26 | 1,900 | 0 | 0.0 |
10/12/2013 |
6.26
|
1,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
09/12/2013 |
6.26
|
1,000 | 6.26 | 6.26 | 6.26 | 1,000 | 0 | 0.0 |
06/12/2013 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
05/12/2013 |
6.26
|
8,900 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
04/12/2013 |
6.26
|
1,800 | 6.26 | 6.26 | 6.26 | 1,800 | 0 | 0.0 |
03/12/2013 |
6.26
|
2,400 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
02/12/2013 |
6.26
|
6,000 | 6.26 | 6.26 | 6.26 | 6,000 | 0 | 0.1 |
29/11/2013 |
6.26
|
5,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
28/11/2013 |
6.26
|
1,000 | 6.30 | 6.30 | 6.26 | 1,000 | 0 | 0.0 |
27/11/2013 |
6.30
|
12,400 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 |
26/11/2013 |
6.26
|
6,200 | 6.26 | 6.26 | 6.26 | 6,100 | 0 | 0.1 |