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 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.42
|
4,500 | 5.84 | 6.42 | 5.59 | 0 | 0 | 0 |
24/04/2014 |
5.84
|
4,200 | 5.71 | 5.84 | 5.59 | 0 | 0 | 0 |
23/04/2014 |
5.71
|
11,100 | 5.91 | 6.16 | 5.71 | 0 | 0 | 0 |
22/04/2014 |
5.91
|
7,600 | 5.97 | 5.97 | 5.52 | 0 | 0 | 0 |
21/04/2014 |
5.97
|
32,100 | 6.16 | 6.16 | 5.71 | 0 | 0 | 0 |
18/04/2014 |
6.16
|
13,300 | 6.16 | 6.16 | 5.65 | 0 | 0 | 0 |
17/04/2014 |
6.16
|
26,600 | 6.16 | 6.16 | 5.71 | 0 | 0 | 0 |
16/04/2014 |
6.16
|
9,800 | 5.91 | 6.16 | 5.59 | 0 | 0 | 0 |
15/04/2014 |
5.91
|
4,500 | 6.29 | 6.29 | 5.91 | 0 | 0 | 0 |
14/04/2014 |
6.29
|
6,100 | 6.29 | 6.29 | 6.23 | 0 | 0 | 0 |
11/04/2014 |
6.29
|
4,500 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
10/04/2014 |
6.36
|
7,400 | 6.36 | 6.55 | 6.29 | 0 | 0 | 0 |
08/04/2014 |
6.36
|
11,400 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 |
07/04/2014 |
6.42
|
6,100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
04/04/2014 |
6.42
|
2,200 | 6.29 | 6.42 | 6.29 | 0 | 0 | 0 |
03/04/2014 |
6.29
|
72,900 | 6.29 | 6.42 | 6.29 | 0 | 0 | 0 |
02/04/2014 |
6.29
|
25,200 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 |
01/04/2014 |
6.42
|
5,600 | 6.49 | 6.49 | 6.29 | 0 | 0 | 0 |
31/03/2014 |
6.49
|
22,900 | 6.49 | 6.49 | 6.42 | 0 | 0 | 0 |
28/03/2014 |
6.49
|
60,100 | 6.55 | 6.55 | 6.49 | 0 | 0 | 0 |
27/03/2014 |
6.55
|
13,100 | 6.61 | 6.61 | 6.42 | 0 | 0 | 0 |
26/03/2014 |
6.61
|
50,000 | 6.93 | 6.93 | 6.61 | 0 | 0 | 0 |
25/03/2014 |
6.93
|
40,500 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 |
24/03/2014 |
7.00
|
79,200 | 6.68 | 7.00 | 6.74 | 0 | 0 | 0 |
21/03/2014 |
6.68
|
63,300 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 |
20/03/2014 |
6.74
|
45,000 | 6.87 | 6.87 | 6.68 | 0 | 0 | 0 |
19/03/2014 |
6.87
|
64,950 | 6.74 | 6.87 | 6.68 | 0 | 0 | 0 |
18/03/2014 |
6.74
|
73,920 | 6.42 | 6.81 | 6.42 | 0 | 0 | 0 |
17/03/2014 |
6.42
|
55,812 | 6.55 | 6.61 | 6.42 | 0 | 0 | 0 |
14/03/2014 |
6.55
|
28,798 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 |
13/03/2014 |
6.55
|
22,300 | 6.49 | 6.55 | 6.49 | 0 | 0 | 0 |
12/03/2014 |
6.49
|
20,400 | 6.61 | 6.61 | 6.49 | 0 | 0 | 0 |
11/03/2014 |
6.61
|
35,500 | 6.55 | 6.61 | 6.49 | 0 | 0 | 0 |
10/03/2014 |
6.55
|
24,100 | 6.36 | 6.55 | 6.36 | 0 | 0 | 0 |
07/03/2014 |
6.36
|
8,600 | 6.36 | 6.42 | 6.36 | 0 | 0 | 0 |
06/03/2014 |
6.36
|
10,000 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 |
05/03/2014 |
6.42
|
3,000 | 6.42 | 6.49 | 6.42 | 0 | 0 | 0 |
04/03/2014 |
6.42
|
4,100 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 |
03/03/2014 |
6.55
|
8,000 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 |
28/02/2014 |
6.68
|
2,700 | 6.49 | 6.68 | 6.55 | 0 | 0 | 0 |
27/02/2014 |
6.49
|
10,000 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 |
26/02/2014 |
6.68
|
7,707 | 6.68 | 6.68 | 6.42 | 0 | 0 | 0 |
25/02/2014 |
6.68
|
4,193 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 |
24/02/2014 |
6.68
|
13,800 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 |
21/02/2014 |
6.68
|
10,200 | 6.68 | 6.68 | 6.42 | 0 | 0 | 0 |
20/02/2014 |
6.68
|
24,600 | 6.87 | 6.87 | 6.42 | 0 | 0 | 0 |
19/02/2014 |
6.87
|
38,300 | 6.74 | 6.87 | 6.68 | 0 | 0 | 0 |
18/02/2014 |
6.74
|
79,834 | 6.74 | 6.74 | 6.68 | 0 | 0 | 0 |
17/02/2014 |
6.74
|
15,466 | 6.61 | 6.81 | 6.42 | 0 | 0 | 0 |
14/02/2014 |
6.61
|
4,700 | 6.23 | 6.68 | 6.23 | 0 | 0 | 0 |
13/02/2014 |
6.23
|
33,000 | 6.42 | 7.00 | 6.16 | 0 | 0 | 0 |
12/02/2014 |
6.42
|
5,530 | 6.68 | 6.68 | 6.42 | 0 | 0 | 0 |
11/02/2014 |
6.68
|
5,433 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 |
10/02/2014 |
6.74
|
3,300 | 6.49 | 6.74 | 6.49 | 0 | 0 | 0 |
07/02/2014 |
6.49
|
32,500 | 7.13 | 7.19 | 6.49 | 0 | 0 | 0 |
06/02/2014 |
7.13
|
100 | 6.55 | 7.13 | 7.13 | 0 | 0 | 0 |
27/01/2014 |
6.55
|
400 | 6.29 | 6.55 | 5.97 | 0 | 0 | 0 |
24/01/2014 |
6.29
|
200 | 6.04 | 6.29 | 6.23 | 0 | 0 | 0 |
23/01/2014 |
6.04
|
12,016 | 5.84 | 6.10 | 6.04 | 0 | 0 | 0 |
22/01/2014 |
5.84
|
35,400 | 5.78 | 5.91 | 5.78 | 0 | 0 | 0 |
21/01/2014 |
5.78
|
33,700 | 5.78 | 5.97 | 5.78 | 0 | 0 | 0 |
20/01/2014 |
5.78
|
51,800 | 6.10 | 6.10 | 5.78 | 0 | 0 | 0 |
17/01/2014 |
6.10
|
53,400 | 6.04 | 6.16 | 5.97 | 0 | 0 | 0 |
16/01/2014 |
6.04
|
26,600 | 5.91 | 6.04 | 5.91 | 0 | 0 | 0 |
15/01/2014 |
5.91
|
35,100 | 5.91 | 6.04 | 5.91 | 0 | 0 | 0 |
14/01/2014 |
5.91
|
33,200 | 5.78 | 5.91 | 5.65 | 0 | 0 | 0 |
13/01/2014 |
5.78
|
800 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
10/01/2014 |
5.78
|
13,000 | 5.78 | 6.16 | 5.78 | 0 | 0 | 0 |
09/01/2014 |
5.78
|
15,800 | 5.59 | 5.91 | 5.78 | 0 | 0 | 0 |
08/01/2014 |
5.59
|
4,918 | 5.52 | 5.78 | 5.52 | 0 | 0 | 0 |
07/01/2014 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
06/01/2014 |
5.52
|
6,500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
03/01/2014 |
5.52
|
9,800 | 5.46 | 5.52 | 5.39 | 0 | 0 | 0 |
02/01/2014 |
5.46
|
1,366 | 5.84 | 6.04 | 5.46 | 0 | 0 | 0 |
31/12/2013 |
5.84
|
9,000 | 5.39 | 5.84 | 5.39 | 0 | 0 | 0 |
30/12/2013 |
5.39
|
4,900 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 |
27/12/2013 |
5.46
|
25,300 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 |
26/12/2013 |
5.65
|
43,966 | 5.65 | 6.04 | 5.33 | 0 | 0 | 0 |
25/12/2013 |
5.65
|
33,900 | 6.10 | 6.10 | 5.65 | 0 | 0 | 0 |
24/12/2013 |
6.10
|
1,400 | 6.29 | 6.29 | 6.04 | 0 | 0 | 0 |
23/12/2013 |
6.29
|
1,900 | 6.36 | 6.36 | 6.10 | 0 | 0 | 0 |
20/12/2013 |
6.36
|
43,300 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 |
19/12/2013 |
6.42
|
33,466 | 6.36 | 6.68 | 6.36 | 0 | 0 | 0 |
18/12/2013 |
6.36
|
11,402 | 6.36 | 6.55 | 5.84 | 0 | 0 | 0 |
17/12/2013 |
6.36
|
7,566 | 6.36 | 6.68 | 6.36 | 0 | 0 | 0 |
16/12/2013 |
6.36
|
143,122 | 5.78 | 6.36 | 5.91 | 0 | 0 | 0 |
13/12/2013 |
5.78
|
18,100 | 5.52 | 5.84 | 5.39 | 0 | 0 | 0 |
12/12/2013 |
5.52
|
8,900 | 5.84 | 5.84 | 5.52 | 0 | 0 | 0 |
11/12/2013 |
5.84
|
7,100 | 5.84 | 5.91 | 5.65 | 0 | 0 | 0 |
10/12/2013 |
5.84
|
38,100 | 5.78 | 5.91 | 5.78 | 0 | 0 | 0 |
09/12/2013 |
5.78
|
70,500 | 5.65 | 5.78 | 5.46 | 0 | 0 | 0 |
06/12/2013 |
5.65
|
30,466 | 5.65 | 5.71 | 5.27 | 0 | 0 | 0 |
05/12/2013 |
5.65
|
4,400 | 5.65 | 5.78 | 5.33 | 0 | 0 | 0 |
04/12/2013 |
5.65
|
22,700 | 5.46 | 5.65 | 5.52 | 0 | 0 | 0 |
03/12/2013 |
5.46
|
29,400 | 5.46 | 5.78 | 5.46 | 0 | 0 | 0 |
02/12/2013 |
5.46
|
17,300 | 5.27 | 5.59 | 5.20 | 0 | 0 | 0 |
29/11/2013 |
5.27
|
25,766 | 5.27 | 5.33 | 5.14 | 0 | 0 | 0 |
28/11/2013 |
5.27
|
141,900 | 4.94 | 5.33 | 5.07 | 0 | 0 | 0 |
27/11/2013 |
4.94
|
95,746 | 4.94 | 5.14 | 4.94 | 0 | 0 | 0 |
26/11/2013 |
4.94
|
6,400 | 4.94 | 4.94 | 4.88 | 0 | 0 | 0 |