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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2014 |
8.60
|
500 | 8.60 | 9.10 | 8 | 0 | 50 | -0.0 |
11/04/2014 |
8.60
|
7,350 | 8.50 | 9 | 8 | 3,200 | 10 | 0.0 |
10/04/2014 |
8.50
|
1,190 | 8.60 | 8.80 | 8.50 | 60 | 0 | 0.0 |
08/04/2014 |
8.60
|
5,700 | 8.80 | 8.80 | 8.60 | 620 | 0 | 0.0 |
07/04/2014 |
8.80
|
420 | 8.80 | 9 | 8.40 | 10 | 0 | 0 |
04/04/2014 |
8.80
|
10,830 | 8.70 | 8.80 | 8.10 | 430 | 0 | 0.0 |
03/04/2014 |
8.70
|
3,020 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
02/04/2014 |
9
|
12,670 | 9.60 | 10.20 | 9 | 10,710 | 0 | 0.1 |
01/04/2014 |
9.60
|
13,880 | 9.50 | 10.10 | 8.90 | 5,670 | 0 | 0.1 |
31/03/2014 |
9.50
|
5,110 | 9.70 | 10.10 | 9.50 | 1,640 | 0 | 0.0 |
28/03/2014 |
9.70
|
5,380 | 9.80 | 10.30 | 9.50 | 3,500 | 0 | 0.0 |
27/03/2014 |
9.80
|
18,290 | 9.50 | 9.80 | 8.90 | 11,650 | 0 | 0.1 |
26/03/2014 |
9.50
|
43,520 | 9.80 | 10.40 | 9.50 | 19,220 | 0 | 0.2 |
25/03/2014 |
9.80
|
64,270 | 9.20 | 9.80 | 9.80 | 250 | 0 | 0.0 |
24/03/2014 |
9.20
|
10,980 | 8.60 | 9.20 | 9.20 | 0 | 0 | 0 |
21/03/2014 |
8.60
|
34,660 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 |
20/03/2014 |
8.10
|
30,720 | 7.60 | 8.10 | 7.60 | 14,450 | 0 | 0.1 |
19/03/2014 |
7.60
|
19,350 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
18/03/2014 |
7.30
|
8,660 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
17/03/2014 |
7.30
|
14,570 | 7.10 | 7.30 | 6.90 | 1,990 | 5,060 | -0.0 |
14/03/2014 |
7.10
|
7,500 | 7.10 | 7.10 | 6.90 | 0 | 1,140 | -0.0 |
13/03/2014 |
7.10
|
18,320 | 7.10 | 7.10 | 6.90 | 15,550 | 1,000 | 0.1 |
12/03/2014 |
7.10
|
2,690 | 7.20 | 7.20 | 6.90 | 0 | 600 | -0.0 |
11/03/2014 |
7.20
|
30,400 | 6.80 | 7.20 | 6.80 | 0 | 12,310 | -0.1 |
10/03/2014 |
6.80
|
33,040 | 7 | 7 | 6.80 | 3,000 | 4,010 | -0.0 |
07/03/2014 |
7
|
30,090 | 6.80 | 7 | 6.70 | 10,000 | 2,500 | 0.0 |
06/03/2014 |
6.80
|
4,340 | 6.80 | 7 | 6.80 | 0 | 2,140 | -0.0 |
05/03/2014 |
6.80
|
3,820 | 6.60 | 7 | 6.80 | 0 | 2,000 | -0.0 |
04/03/2014 |
6.60
|
2,040 | 6.80 | 7 | 6.60 | 100 | 2,010 | -0.0 |
03/03/2014 |
6.80
|
16,190 | 7.20 | 7.20 | 6.80 | 1,600 | 10,100 | -0.1 |
28/02/2014 |
7.20
|
36,550 | 7 | 7.30 | 7 | 0 | 0 | 0 |
27/02/2014 |
7
|
20,530 | 6.70 | 7 | 6.60 | 0 | 7,000 | -0.0 |
26/02/2014 |
6.70
|
9,950 | 6.70 | 6.70 | 6.50 | 0 | 9,120 | -0.1 |
25/02/2014 |
6.70
|
9,000 | 6.60 | 6.70 | 6.30 | 0 | 5,970 | -0.0 |
24/02/2014 |
6.60
|
3,200 | 6.50 | 6.60 | 6.40 | 0 | 3,190 | -0.0 |
21/02/2014 |
6.50
|
4,330 | 6.60 | 6.60 | 6.40 | 0 | 4,320 | -0.0 |
20/02/2014 |
6.60
|
5,100 | 6.60 | 6.60 | 6.40 | 0 | 3,100 | -0.0 |
19/02/2014 |
6.60
|
15,880 | 6.60 | 6.60 | 6.30 | 3,000 | 4,980 | -0.0 |
18/02/2014 |
6.60
|
5,020 | 6.60 | 6.60 | 6.50 | 0 | 2,010 | -0.0 |
17/02/2014 |
6.60
|
16,880 | 6.60 | 6.60 | 6.40 | 580 | 15,730 | -0.1 |
14/02/2014 |
6.60
|
5,260 | 6.40 | 6.80 | 6.40 | 0 | 3,010 | -0.0 |
13/02/2014 |
6.40
|
150 | 6.40 | 6.50 | 6.20 | 0 | 130 | -0.0 |
12/02/2014 |
6.40
|
9,090 | 6.40 | 6.40 | 6.20 | 0 | 1,080 | -0.0 |
11/02/2014 |
6.40
|
10 | 6.40 | 6.40 | 6.40 | 0 | 10 | -0.0 |
10/02/2014 |
6.40
|
4,700 | 6 | 6.40 | 6.30 | 0 | 2,500 | -0.0 |
07/02/2014 |
6
|
5,060 | 6.40 | 6.40 | 6 | 0 | 60 | -0.0 |
06/02/2014 |
6.40
|
13,420 | 6.40 | 6.40 | 6 | 0 | 8,420 | -0.1 |
27/01/2014 |
6.40
|
4,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/01/2014 |
6.40
|
5,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/01/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/01/2014 |
6.40
|
130 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
21/01/2014 |
6
|
8,800 | 6.30 | 6.30 | 5.90 | 2,860 | 0 | 0.0 |
20/01/2014 |
6.30
|
510 | 6.10 | 6.40 | 6.30 | 0 | 0 | 0 |
17/01/2014 |
6.10
|
3,440 | 6.30 | 6.50 | 6.10 | 0 | 2,000 | -0.0 |
16/01/2014 |
6.30
|
30 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
15/01/2014 |
6.30
|
130 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/01/2014 |
6.30
|
1,160 | 6.20 | 6.30 | 6 | 1,140 | 0 | 0.0 |
13/01/2014 |
6.20
|
5,880 | 6.40 | 6.40 | 6.20 | 0 | 1,710 | -0.0 |
10/01/2014 |
6.40
|
2,620 | 6.50 | 6.50 | 6.40 | 0 | 2,000 | -0.0 |
09/01/2014 |
6.50
|
3,910 | 6.50 | 6.50 | 6.40 | 190 | 2,000 | -0.0 |
08/01/2014 |
6.50
|
13,140 | 6.40 | 6.50 | 6.40 | 8,810 | 6,000 | 0.0 |
07/01/2014 |
6.40
|
1,110 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
06/01/2014 |
6.40
|
1,010 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
03/01/2014 |
6.40
|
2,010 | 6 | 6.40 | 6.40 | 0 | 2,000 | -0.0 |
02/01/2014 |
6
|
2,640 | 6.40 | 6.40 | 6 | 200 | 2,000 | -0.0 |
31/12/2013 |
6.40
|
10,410 | 6.30 | 6.40 | 6.10 | 5,000 | 2,000 | 0.0 |
30/12/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/12/2013 |
6.30
|
820 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
26/12/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/12/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/12/2013 |
6.30
|
520 | 6 | 6.30 | 6 | 0 | 500 | -0.0 |
23/12/2013 |
6
|
160 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
20/12/2013 |
6
|
2,920 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
19/12/2013 |
6.40
|
2,280 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
18/12/2013 |
6.40
|
5,810 | 6.70 | 6.70 | 6.30 | 4,000 | 0 | 0.0 |
17/12/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/12/2013 |
6.70
|
10 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
13/12/2013 |
6.80
|
10 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
12/12/2013 |
6.50
|
2,940 | 6.40 | 6.50 | 6.30 | 2,920 | 0 | 0.0 |
11/12/2013 |
6.40
|
210 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
10/12/2013 |
6.30
|
3,000 | 6.30 | 6.30 | 6.30 | 2,990 | 0 | 0.0 |
09/12/2013 |
6.30
|
800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
06/12/2013 |
6.20
|
1,510 | 6.20 | 6.40 | 6.20 | 1,500 | 0 | 0.0 |
05/12/2013 |
6.20
|
9,550 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
04/12/2013 |
6.40
|
1,150 | 6.40 | 6.40 | 6.10 | 1,140 | 0 | 0.0 |
03/12/2013 |
6.40
|
1,030 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
02/12/2013 |
6.40
|
2,280 | 6.30 | 6.50 | 6.40 | 1,290 | 0 | 0.0 |
29/11/2013 |
6.30
|
4,940 | 6.30 | 6.40 | 6.30 | 4,000 | 0 | 0.0 |
28/11/2013 |
6.30
|
6,150 | 6.10 | 6.30 | 6.20 | 5,970 | 0 | 0.0 |
27/11/2013 |
6.10
|
5,590 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
26/11/2013 |
6.30
|
630 | 6.20 | 6.30 | 6.30 | 0 | 10 | -0.0 |
25/11/2013 |
6.20
|
2,070 | 6.20 | 6.20 | 6 | 2,060 | 0 | 0.0 |
22/11/2013 |
6.20
|
1,520 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
21/11/2013 |
6.10
|
2,210 | 6.10 | 6.20 | 6.10 | 880 | 0 | 0.0 |
20/11/2013 |
6.10
|
1,360 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
19/11/2013 |
6.10
|
820 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
18/11/2013 |
6.20
|
3,010 | 6 | 6.20 | 6.10 | 0 | 0 | 0 |
15/11/2013 |
6
|
1,330 | 5.90 | 6 | 6 | 0 | 0 | 0 |
14/11/2013 |
5.90
|
260 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
13/11/2013 |
5.80
|
4,160 | 5.80 | 5.90 | 5.80 | 1,740 | 0 | 0.0 |