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 | -1.92% | 127,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 202,800 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-21) |
-0.40 | -3.77% | 319,200 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-25) |
1.10 | 12.09% | 1,479,600 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,692,600 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-30) |
1.60 | 18.60% | 10,133,803 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-05) |
-1.78 | -14.84% | 20,842,033 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-16) |
4.64 | 83.31% | 36,680,453 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2014 |
6.55
|
2,400 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
16/04/2014 |
6.63
|
8,300 | 6.71 | 6.71 | 6.55 | 0 | 0 | 0 |
15/04/2014 |
6.71
|
4,300 | 6.55 | 6.71 | 6.55 | 0 | 0 | 0 |
14/04/2014 |
6.55
|
3,800 | 7.01 | 7.01 | 6.55 | 0 | 0 | 0 |
11/04/2014 |
7.01
|
1,100 | 6.94 | 7.01 | 6.86 | 0 | 0 | 0 |
10/04/2014 |
6.94
|
3,300 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
08/04/2014 |
6.94
|
3,400 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
07/04/2014 |
6.94
|
1,500 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 |
04/04/2014 |
7.09
|
5,500 | 7.01 | 7.09 | 6.94 | 0 | 0 | 0 |
03/04/2014 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
02/04/2014 |
7.01
|
300 | 7.09 | 7.09 | 7.01 | 0 | 0 | 0 |
01/04/2014 |
7.09
|
0 | 7.24 | 7.09 | 7.09 | 0 | 0 | 0 |
31/03/2014 |
7.24
|
2,100 | 7.17 | 7.24 | 6.94 | 0 | 0 | 0 |
28/03/2014 |
7.17
|
0 | 7.24 | 7.17 | 7.17 | 0 | 0 | 0 |
27/03/2014 |
7.24
|
300 | 6.71 | 7.24 | 6.94 | 0 | 0 | 0 |
26/03/2014 |
6.71
|
34,600 | 7.32 | 7.32 | 6.71 | 0 | 0 | 0 |
25/03/2014 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
24/03/2014 |
7.32
|
6,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
21/03/2014 |
7.32
|
21,200 | 6.71 | 7.32 | 6.78 | 0 | 0 | 0 |
20/03/2014 |
6.71
|
5,800 | 6.63 | 6.71 | 6.71 | 0 | 0 | 0 |
19/03/2014 |
6.63
|
9,600 | 6.78 | 6.78 | 6.63 | 0 | 0 | 0 |
18/03/2014 |
6.78
|
6,200 | 6.78 | 6.78 | 6.40 | 0 | 0 | 0 |
17/03/2014 |
6.78
|
40,600 | 6.55 | 6.78 | 6.32 | 0 | 0 | 0 |
14/03/2014 |
6.55
|
3,300 | 6.55 | 6.55 | 6.09 | 0 | 0 | 0 |
13/03/2014 |
6.55
|
200 | 6.24 | 6.55 | 6.55 | 0 | 0 | 0 |
12/03/2014 |
6.24
|
9,500 | 6.09 | 6.63 | 6.24 | 0 | 0 | 0 |
11/03/2014 |
6.09
|
7,300 | 6.17 | 6.32 | 6.09 | 0 | 0 | 0 |
10/03/2014 |
6.17
|
10,600 | 5.93 | 6.17 | 5.93 | 0 | 0 | 0 |
07/03/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
06/03/2014 |
5.93
|
4,800 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
05/03/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
04/03/2014 |
5.93
|
2,400 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
03/03/2014 |
6.01
|
2,800 | 5.93 | 6.01 | 5.93 | 0 | 0 | 0 |
28/02/2014 |
5.93
|
6,800 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
27/02/2014 |
6.01
|
2,400 | 5.93 | 6.01 | 6.01 | 0 | 0 | 0 |
26/02/2014 |
5.93
|
9,400 | 5.93 | 6.01 | 5.93 | 0 | 0 | 0 |
25/02/2014 |
5.93
|
3,000 | 5.86 | 6.01 | 5.93 | 0 | 0 | 0 |
24/02/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
21/02/2014 |
5.86
|
2,400 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
20/02/2014 |
5.93
|
4,800 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 |
19/02/2014 |
5.93
|
0 | 6.17 | 5.93 | 5.93 | 0 | 0 | 0 |
18/02/2014 |
6.17
|
1,100 | 5.78 | 6.17 | 5.70 | 0 | 0 | 0 |
17/02/2014 |
5.78
|
4,500 | 6.17 | 6.17 | 5.70 | 0 | 0 | 0 |
14/02/2014 |
6.17
|
7,700 | 5.78 | 6.24 | 5.86 | 0 | 0 | 0 |
13/02/2014 |
5.78
|
1,900 | 6.24 | 6.24 | 5.78 | 0 | 0 | 0 |
12/02/2014 |
6.24
|
0 | 5.78 | 6.24 | 6.24 | 0 | 0 | 0 |
11/02/2014 |
5.78
|
3,400 | 6.09 | 6.47 | 5.78 | 0 | 0 | 0 |
10/02/2014 |
6.09
|
100 | 5.55 | 6.09 | 6.09 | 0 | 0 | 0 |
07/02/2014 |
5.55
|
3,100 | 5.09 | 5.55 | 5.55 | 0 | 0 | 0 |
06/02/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
27/01/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
24/01/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
23/01/2014 |
5.09
|
100 | 5.55 | 5.55 | 5.09 | 0 | 0 | 0 |
22/01/2014 |
5.55
|
100 | 6.17 | 6.17 | 5.55 | 0 | 0 | 0 |
21/01/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
20/01/2014 |
6.17
|
2,400 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 |
17/01/2014 |
6.24
|
3,400 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
16/01/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
15/01/2014 |
6.24
|
10,700 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 |
14/01/2014 |
6.24
|
3,000 | 6.17 | 6.24 | 6.24 | 0 | 0 | 0 |
13/01/2014 |
6.17
|
4,800 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
10/01/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
09/01/2014 |
6.17
|
4,800 | 6.55 | 6.55 | 6.17 | 0 | 0 | 0 |
08/01/2014 |
6.55
|
2,400 | 6.17 | 6.55 | 6.17 | 0 | 0 | 0 |
07/01/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
06/01/2014 |
6.17
|
7,300 | 6.01 | 6.17 | 6.09 | 0 | 0 | 0 |
03/01/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
02/01/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
31/12/2013 |
6.01
|
2,400 | 6.55 | 6.55 | 6.01 | 0 | 0 | 0 |
30/12/2013 |
6.55
|
500 | 6.40 | 6.55 | 6.55 | 0 | 0 | 0 |
27/12/2013 |
6.40
|
9,200 | 6.24 | 6.40 | 6.17 | 0 | 0 | 0 |
26/12/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
25/12/2013 |
6.24
|
2,400 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
24/12/2013 |
6.24
|
2,400 | 6.17 | 6.24 | 6.24 | 0 | 0 | 0 |
23/12/2013 |
6.17
|
3,400 | 6.32 | 6.32 | 6.17 | 0 | 0 | 0 |
20/12/2013 |
6.32
|
100 | 6.55 | 6.55 | 6.32 | 0 | 0 | 0 |
19/12/2013 |
6.55
|
5,200 | 6.32 | 6.55 | 6.47 | 0 | 0 | 0 |
18/12/2013 |
6.32
|
2,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
17/12/2013 |
6.32
|
100 | 6.24 | 6.32 | 6.32 | 0 | 0 | 0 |
16/12/2013 |
6.24
|
2,400 | 6.40 | 6.40 | 6.24 | 0 | 0 | 0 |
13/12/2013 |
6.40
|
100 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 |
12/12/2013 |
6.47
|
14,700 | 6.47 | 6.47 | 6.40 | 0 | 0 | 0 |
11/12/2013 |
6.47
|
1,400 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
10/12/2013 |
6.47
|
7,400 | 6.40 | 6.47 | 6.40 | 0 | 0 | 0 |
09/12/2013 |
6.40
|
4,800 | 6.40 | 6.47 | 6.40 | 0 | 0 | 0 |
06/12/2013 |
6.40
|
700 | 6.32 | 6.40 | 6.40 | 0 | 0 | 0 |
05/12/2013 |
6.32
|
2,400 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
04/12/2013 |
6.32
|
2,400 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
03/12/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
02/12/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
29/11/2013 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
28/11/2013 |
6.32
|
2,400 | 6.71 | 6.71 | 6.32 | 0 | 0 | 0 |
27/11/2013 |
6.71
|
7,400 | 6.32 | 6.71 | 6.17 | 0 | 0 | 0 |
26/11/2013 |
6.32
|
5,600 | 6.24 | 6.32 | 6.32 | 0 | 0 | 0 |
25/11/2013 |
6.24
|
4,800 | 6.17 | 6.24 | 6.24 | 0 | 0 | 0 |
22/11/2013 |
6.17
|
4,800 | 6.63 | 6.63 | 6.17 | 0 | 0 | 0 |
21/11/2013 |
6.63
|
1,600 | 6.94 | 6.94 | 6.63 | 0 | 0 | 0 |
20/11/2013 |
6.94
|
23,500 | 6.78 | 7.01 | 6.78 | 0 | 0 | 0 |
19/11/2013 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
18/11/2013 |
6.78
|
2,400 | 6.40 | 6.78 | 6.78 | 0 | 0 | 0 |