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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
7.08
|
27,960 | 7.08 | 7.08 | 6.67 | 0 | 0 | 0 |
22/04/2014 |
7.08
|
3,790 | 6.92 | 7.08 | 6.67 | 0 | 0 | 0 |
21/04/2014 |
6.92
|
11,190 | 7.08 | 7.17 | 6.75 | 0 | 0 | 0 |
18/04/2014 |
7.08
|
21,420 | 7.17 | 7.17 | 6.75 | 0 | 0 | 0 |
17/04/2014 |
7.17
|
6,280 | 7.08 | 7.17 | 6.67 | 0 | 0 | 0 |
16/04/2014 |
7.08
|
23,310 | 6.75 | 7.08 | 6.67 | 0 | 0 | 0 |
15/04/2014 |
6.75
|
520 | 7 | 7 | 6.75 | 0 | 0 | 0 |
14/04/2014 |
7
|
35,230 | 6.75 | 7.08 | 6.75 | 0 | 0 | 0 |
11/04/2014 |
6.75
|
28,400 | 6.75 | 6.83 | 6.58 | 0 | 0 | 0 |
10/04/2014 |
6.75
|
10,770 | 6.92 | 7 | 6.58 | 0 | 0 | 0 |
08/04/2014 |
6.92
|
23,190 | 6.67 | 7.08 | 6.50 | 0 | 0 | 0 |
07/04/2014 |
6.67
|
43,020 | 6.25 | 6.67 | 6.50 | 0 | 0 | 0 |
04/04/2014 |
6.25
|
23,790 | 6.25 | 6.25 | 6.08 | 0 | 0 | 0 |
03/04/2014 |
6.25
|
6,390 | 6.08 | 6.25 | 6.08 | 800 | 0 | 0.0 |
02/04/2014 |
6.08
|
26,380 | 6 | 6.25 | 5.83 | 0 | 0 | 0 |
01/04/2014 |
6
|
69,360 | 6.25 | 6.50 | 6 | 0 | 0 | 0 |
31/03/2014 |
6.25
|
10,490 | 6.08 | 6.25 | 6.08 | 0 | 0 | 0 |
28/03/2014 |
6.08
|
5,470 | 6.08 | 6.42 | 5.92 | 0 | 0 | 0 |
27/03/2014 |
6.08
|
19,380 | 5.92 | 6.08 | 5.92 | 0 | 0 | 0 |
26/03/2014 |
5.92
|
17,130 | 6 | 6 | 5.83 | 0 | 0 | 0 |
25/03/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
24/03/2014 |
6
|
0 | 5.92 | 6 | 6 | 0 | 0 | 0 |
21/03/2014 |
5.92
|
65,150 | 5.92 | 6 | 5.75 | 0 | 0 | 0 |
20/03/2014 |
5.92
|
13,490 | 6 | 6.25 | 5.92 | 0 | 0 | 0 |
19/03/2014 |
6
|
22,000 | 5.83 | 6 | 5.58 | 0 | 0 | 0 |
18/03/2014 |
5.83
|
51,690 | 6.17 | 6.17 | 5.83 | 0 | 0 | 0 |
17/03/2014 |
6.17
|
22,600 | 5.92 | 6.25 | 5.92 | 0 | 0 | 0 |
14/03/2014 |
5.92
|
4,210 | 6 | 6 | 5.92 | 0 | 0 | 0 |
13/03/2014 |
6
|
2,960 | 6 | 6 | 5.92 | 0 | 0 | 0 |
12/03/2014 |
6
|
9,040 | 6.17 | 6.25 | 6 | 0 | 0 | 0 |
11/03/2014 |
6.17
|
7,640 | 6.17 | 6.17 | 6 | 0 | 0 | 0 |
10/03/2014 |
6.17
|
5,410 | 6 | 6.25 | 5.83 | 0 | 0 | 0 |
07/03/2014 |
6
|
7,020 | 6.42 | 6.42 | 6 | 0 | 0 | 0 |
06/03/2014 |
6.42
|
13,900 | 6.33 | 6.50 | 5.92 | 0 | 0 | 0 |
05/03/2014 |
6.33
|
2,470 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 |
04/03/2014 |
6.17
|
6,080 | 5.92 | 6.17 | 5.67 | 0 | 0 | 0 |
03/03/2014 |
5.92
|
7,890 | 6.25 | 6.25 | 5.92 | 0 | 0 | 0 |
28/02/2014 |
6.25
|
1,030 | 6.42 | 6.50 | 6.25 | 0 | 0 | 0 |
27/02/2014 |
6.42
|
9,980 | 6.33 | 6.50 | 6.25 | 0 | 0 | 0 |
26/02/2014 |
6.33
|
21,270 | 6.33 | 6.50 | 6.33 | 0 | 0 | 0 |
25/02/2014 |
6.33
|
5,880 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 |
24/02/2014 |
6.17
|
1,630 | 6.25 | 6.25 | 6.17 | 0 | 0 | 0 |
21/02/2014 |
6.25
|
1,170 | 6.17 | 6.25 | 5.83 | 0 | 0 | 0 |
20/02/2014 |
6.17
|
7,290 | 6.17 | 6.33 | 6.17 | 0 | 0 | 0 |
19/02/2014 |
6.17
|
9,810 | 6.17 | 6.33 | 6.08 | 0 | 0 | 0 |
18/02/2014 |
6.17
|
12,340 | 6.42 | 6.42 | 6.17 | 0 | 0 | 0 |
17/02/2014 |
6.42
|
7,260 | 6.25 | 6.50 | 5.83 | 0 | 0 | 0 |
14/02/2014 |
6.25
|
8,470 | 6 | 6.33 | 6 | 0 | 0 | 0 |
13/02/2014 |
6
|
8,810 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
12/02/2014 |
6.25
|
110 | 6.50 | 6.92 | 6.25 | 0 | 0 | 0 |
11/02/2014 |
6.50
|
70,000 | 6.08 | 6.50 | 6.25 | 0 | 0 | 0 |
10/02/2014 |
6.08
|
16,560 | 5.75 | 6.08 | 5.83 | 0 | 0 | 0 |
07/02/2014 |
5.75
|
9,180 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
06/02/2014 |
5.83
|
10,220 | 5.75 | 5.83 | 5.83 | 0 | 0 | 0 |
27/01/2014 |
5.75
|
2,250 | 5.58 | 5.75 | 5.42 | 0 | 650 | -0.0 |
24/01/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
23/01/2014 |
5.58
|
790 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
22/01/2014 |
5.75
|
50 | 5.75 | 5.92 | 5.75 | 0 | 0 | 0 |
21/01/2014 |
5.75
|
9,190 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
20/01/2014 |
5.75
|
45,700 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 |
17/01/2014 |
5.75
|
4,520 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
16/01/2014 |
5.75
|
26,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
15/01/2014 |
5.75
|
5,710 | 5.58 | 5.75 | 5.67 | 0 | 0 | 0 |
14/01/2014 |
5.58
|
14,010 | 5.75 | 5.75 | 5.58 | 0 | 0 | 0 |
13/01/2014 |
5.75
|
6,520 | 5.67 | 5.75 | 5.67 | 0 | 0 | 0 |
10/01/2014 |
5.67
|
2,690 | 5.83 | 5.83 | 5.67 | 0 | 0 | 0 |
09/01/2014 |
5.83
|
29,310 | 5.67 | 5.83 | 5.67 | 0 | 0 | 0 |
08/01/2014 |
5.67
|
6,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
07/01/2014 |
5.67
|
15,100 | 5.83 | 6.08 | 5.67 | 0 | 0 | 0 |
06/01/2014 |
5.83
|
2,470 | 5.67 | 5.83 | 5.42 | 0 | 0 | 0 |
03/01/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
02/01/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
31/12/2013 |
5.67
|
1,040 | 5.67 | 5.83 | 5.42 | 0 | 0 | 0 |
30/12/2013 |
5.67
|
7,560 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
27/12/2013 |
5.75
|
2,980 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
26/12/2013 |
5.83
|
5,110 | 5.83 | 6.17 | 5.83 | 0 | 0 | 0 |
25/12/2013 |
5.83
|
38,190 | 5.50 | 5.83 | 5.58 | 0 | 0 | 0 |
24/12/2013 |
5.50
|
9,080 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
23/12/2013 |
5.67
|
1,040 | 5.50 | 5.67 | 5.25 | 0 | 600 | -0.0 |
20/12/2013 |
5.50
|
14,220 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 |
19/12/2013 |
5.33
|
1,500 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
18/12/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
17/12/2013 |
5.33
|
3,700 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
16/12/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
13/12/2013 |
5.33
|
1,660 | 5.25 | 5.33 | 5.33 | 0 | 0 | 0 |
12/12/2013 |
5.25
|
2,210 | 5.25 | 5.42 | 5.25 | 0 | 0 | 0 |
11/12/2013 |
5.25
|
6,010 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
10/12/2013 |
5.33
|
2,120 | 5.25 | 5.50 | 5.33 | 0 | 0 | 0 |
09/12/2013 |
5.25
|
2,710 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
06/12/2013 |
5.50
|
1,220 | 5.42 | 5.50 | 5.42 | 0 | 0 | 0 |
05/12/2013 |
5.42
|
5,050 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 |
04/12/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
03/12/2013 |
5.58
|
2,640 | 5.25 | 5.58 | 5.08 | 0 | 0 | 0 |
02/12/2013 |
5.25
|
8,070 | 5.50 | 5.50 | 5.17 | 0 | 0 | 0 |
29/11/2013 |
5.50
|
9,080 | 5.58 | 5.58 | 5.33 | 0 | 0 | 0 |
28/11/2013 |
5.58
|
7,580 | 5.58 | 5.58 | 5.25 | 0 | 0 | 0 |
27/11/2013 |
5.58
|
2,450 | 5.50 | 5.58 | 5.42 | 0 | 0 | 0 |
26/11/2013 |
5.50
|
230 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 |
25/11/2013 |
5.58
|
4,060 | 5.83 | 5.83 | 5.50 | 0 | 0 | 0 |
22/11/2013 |
5.83
|
11,890 | 5.92 | 5.92 | 5.58 | 0 | 0 | 0 |