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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
4.17
|
670,122 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
24/04/2014 |
3.99
|
427,000 | 4.08 | 4.17 | 3.90 | 0 | 0 | 0 |
23/04/2014 |
4.08
|
920,534 | 4.35 | 4.44 | 3.99 | 0 | 0 | 0 |
22/04/2014 |
4.35
|
1,713,416 | 4.08 | 4.35 | 3.72 | 0 | 0 | 0 |
21/04/2014 |
4.08
|
1,225,510 | 4.54 | 4.54 | 4.08 | 0 | 0 | 0 |
18/04/2014 |
4.54
|
1,394,660 | 4.99 | 4.99 | 4.54 | 0 | 0 | 0 |
17/04/2014 |
4.99
|
882,717 | 4.72 | 5.08 | 4.72 | 0 | 0 | 0 |
16/04/2014 |
4.72
|
1,666,382 | 5.17 | 5.17 | 4.72 | 0 | 0 | 0 |
15/04/2014 |
5.17
|
1,585,820 | 5.71 | 5.71 | 5.17 | 0 | 0 | 0 |
14/04/2014 |
5.71
|
790,865 | 5.80 | 5.90 | 5.44 | 0 | 0 | 0 |
11/04/2014 |
5.80
|
1,455,025 | 5.53 | 5.90 | 5.44 | 0 | 0 | 0 |
10/04/2014 |
5.53
|
1,284,804 | 5.71 | 5.80 | 5.44 | 0 | 0 | 0 |
08/04/2014 |
5.71
|
1,066,136 | 5.71 | 5.80 | 5.62 | 0 | 0 | 0 |
07/04/2014 |
5.71
|
831,800 | 5.80 | 5.90 | 5.62 | 0 | 0 | 0 |
04/04/2014 |
5.80
|
2,476,890 | 5.62 | 6.08 | 5.62 | 0 | 0 | 0 |
03/04/2014 |
5.62
|
1,036,901 | 5.17 | 5.62 | 5.17 | 0 | 0 | 0 |
02/04/2014 |
5.17
|
2,252,897 | 5.53 | 5.62 | 4.99 | 0 | 0 | 0 |
01/04/2014 |
5.53
|
2,104,905 | 5.99 | 6.17 | 5.44 | 0 | 0 | 0 |
31/03/2014 |
5.99
|
998,660 | 6.17 | 6.35 | 5.90 | 0 | 0 | 0 |
28/03/2014 |
6.17
|
2,074,843 | 5.71 | 6.26 | 5.71 | 0 | 0 | 0 |
27/03/2014 |
5.71
|
2,356,060 | 5.90 | 5.90 | 5.44 | 0 | 0 | 0 |
26/03/2014 |
5.90
|
3,915,577 | 6.53 | 6.80 | 5.90 | 0 | 0 | 0 |
25/03/2014 |
6.53
|
4,050,178 | 6.44 | 7.07 | 6.53 | 100 | 0 | 0.0 |
24/03/2014 |
6.44
|
3,581,321 | 6.71 | 6.71 | 6.17 | 0 | 0 | 0 |
21/03/2014 |
6.71
|
3,578,541 | 6.17 | 6.71 | 5.99 | 0 | 0 | 0 |
20/03/2014 |
6.17
|
4,839,310 | 5.62 | 6.17 | 5.71 | 0 | 0 | 0 |
19/03/2014 |
5.62
|
4,967,950 | 5.17 | 5.62 | 5.08 | 0 | 0 | 0 |
18/03/2014 |
5.17
|
2,753,627 | 5.35 | 5.44 | 5.17 | 0 | 2,000 | -0.0 |
17/03/2014 |
5.35
|
2,404,532 | 5.17 | 5.44 | 5.17 | 0 | 0 | 0 |
14/03/2014 |
5.17
|
2,025,791 | 5.35 | 5.35 | 5.08 | 0 | 12,000 | -0.1 |
13/03/2014 |
5.35
|
1,409,160 | 5.08 | 5.44 | 5.08 | 0 | 0 | 0 |
12/03/2014 |
5.08
|
2,073,650 | 5.44 | 5.71 | 5.08 | 0 | 0 | 0 |
11/03/2014 |
5.44
|
4,520,090 | 4.99 | 5.44 | 4.90 | 10,000 | 0 | 0.1 |
10/03/2014 |
4.99
|
2,010,250 | 4.99 | 5.08 | 4.90 | 0 | 0 | 0 |
07/03/2014 |
4.99
|
1,683,438 | 4.81 | 4.99 | 4.81 | 0 | 0 | 0 |
06/03/2014 |
4.81
|
876,107 | 4.90 | 4.90 | 4.72 | 0 | 5,000 | -0.0 |
05/03/2014 |
4.90
|
1,179,381 | 4.72 | 4.99 | 4.72 | 0 | 5,000 | -0.0 |
04/03/2014 |
4.72
|
1,792,600 | 4.72 | 4.81 | 4.54 | 0 | 0 | 0 |
03/03/2014 |
4.72
|
1,607,494 | 4.99 | 4.99 | 4.63 | 0 | 0 | 0 |
28/02/2014 |
4.99
|
1,428,514 | 4.90 | 5.17 | 4.81 | 5,000 | 0 | 0.0 |
27/02/2014 |
4.90
|
2,435,270 | 4.90 | 5.35 | 4.81 | 7,000 | 5,000 | 0.0 |
26/02/2014 |
4.90
|
3,187,015 | 4.99 | 5.08 | 4.63 | 0 | 0 | 0 |
25/02/2014 |
4.99
|
4,460,700 | 5.26 | 5.26 | 4.81 | 0 | 15,000 | -0.1 |
24/02/2014 |
5.26
|
1,440,690 | 5.26 | 5.44 | 5.08 | 0 | 4,000 | -0.0 |
21/02/2014 |
5.26
|
3,137,443 | 4.99 | 5.35 | 4.72 | 5,000 | 0 | 0.0 |
20/02/2014 |
4.99
|
6,972,052 | 4.99 | 5.44 | 4.63 | 17,000 | 0 | 0.1 |
19/02/2014 |
4.99
|
3,780,650 | 4.54 | 4.99 | 4.54 | 4,000 | 0 | 0.0 |
18/02/2014 |
4.54
|
2,858,810 | 4.72 | 4.72 | 4.44 | 0 | 0 | 0 |
17/02/2014 |
4.72
|
2,468,845 | 4.72 | 4.81 | 4.54 | 0 | 25,000 | -0.1 |
14/02/2014 |
4.72
|
3,206,048 | 4.54 | 4.81 | 4.44 | 0 | 5,000 | -0.0 |
13/02/2014 |
4.54
|
3,234,750 | 4.26 | 4.63 | 4.26 | 0 | 0 | 0 |
12/02/2014 |
4.26
|
3,496,770 | 3.90 | 4.26 | 3.81 | 2,000 | 0 | 0.0 |
11/02/2014 |
3.90
|
3,510,466 | 3.81 | 4.17 | 3.81 | 5,000 | 0 | 0.0 |
10/02/2014 |
3.81
|
1,382,800 | 3.54 | 3.81 | 3.54 | 0 | 0 | 0 |
07/02/2014 |
3.54
|
1,803,302 | 3.72 | 3.81 | 3.54 | 0 | 0 | 0 |
06/02/2014 |
3.72
|
1,071,341 | 3.45 | 3.72 | 3.45 | 0 | 0 | 0 |
27/01/2014 |
3.45
|
609,587 | 3.45 | 3.63 | 3.27 | 0 | 0 | 0 |
24/01/2014 |
3.45
|
1,487,730 | 3.81 | 3.90 | 3.45 | 0 | 0 | 0 |
23/01/2014 |
3.81
|
3,196,531 | 3.54 | 3.81 | 3.27 | 0 | 0 | 0 |
22/01/2014 |
3.54
|
2,209,890 | 3.90 | 3.90 | 3.54 | 0 | 0 | 0 |
21/01/2014 |
3.90
|
5,964,672 | 4.26 | 4.26 | 3.90 | 23,000 | 0 | 0.1 |
20/01/2014 |
4.26
|
3,193,330 | 4.72 | 4.72 | 4.26 | 0 | 1,000 | -0.0 |
17/01/2014 |
4.72
|
4,345,521 | 5.17 | 5.26 | 4.72 | 0 | 0 | 0 |
16/01/2014 |
5.17
|
6,125,230 | 4.81 | 5.26 | 4.81 | 0 | 0 | 0 |
15/01/2014 |
4.81
|
2,275,840 | 4.44 | 4.81 | 4.44 | 1,000 | 0 | 0.0 |
14/01/2014 |
4.44
|
1,355,150 | 4.63 | 4.72 | 4.44 | 0 | 0 | 0 |
13/01/2014 |
4.63
|
5,274,998 | 4.99 | 4.99 | 4.54 | 0 | 60,000 | -0.3 |
10/01/2014 |
4.99
|
2,506,440 | 4.90 | 5.08 | 4.54 | 0 | 0 | 0 |
09/01/2014 |
4.90
|
10,308,416 | 4.54 | 4.99 | 4.63 | 0 | 700 | -0.0 |
08/01/2014 |
4.54
|
6,498,492 | 4.17 | 4.54 | 4.35 | 60,000 | 0 | 0.3 |
07/01/2014 |
4.17
|
206,040 | 3.81 | 4.17 | 4.17 | 0 | 6,000 | -0.0 |
06/01/2014 |
3.81
|
3,826,819 | 3.54 | 3.81 | 3.54 | 0 | 0 | 0 |
03/01/2014 |
3.54
|
4,245,408 | 3.27 | 3.54 | 3.27 | 0 | 0 | 0 |
02/01/2014 |
3.27
|
3,792,113 | 2.99 | 3.27 | 2.72 | 0 | 0 | 0 |
31/12/2013 |
2.99
|
5,889,469 | 3.27 | 3.27 | 2.99 | 0 | 0 | 0 |
30/12/2013 |
3.27
|
7,085,300 | 3.54 | 3.81 | 3.27 | 0 | 0 | 0 |
27/12/2013 |
3.54
|
4,352,054 | 3.27 | 3.54 | 3.36 | 0 | 0 | 0 |
26/12/2013 |
3.27
|
325,410 | 2.99 | 3.27 | 3.27 | 0 | 18,000 | -0.1 |
25/12/2013 |
2.99
|
334,480 | 2.72 | 2.99 | 2.99 | 0 | 0 | 0 |
24/12/2013 |
2.72
|
8,615,415 | 2.54 | 2.72 | 2.45 | 0 | 30,000 | -0.1 |
23/12/2013 |
2.54
|
406,550 | 2.36 | 2.54 | 2.54 | 0 | 0 | 0 |
20/12/2013 |
2.36
|
1,436,174 | 2.18 | 2.36 | 2.36 | 0 | 25,000 | -0.1 |
19/12/2013 |
2.18
|
573,790 | 2.00 | 2.18 | 2.18 | 0 | 0 | 0 |
18/12/2013 |
2.00
|
168,710 | 1.81 | 2.00 | 2.00 | 0 | 0 | 0 |
17/12/2013 |
1.81
|
201,440 | 1.72 | 1.81 | 1.81 | 0 | 0 | 0 |
16/12/2013 |
1.72
|
952,300 | 1.63 | 1.72 | 1.72 | 0 | 0 | 0 |
13/12/2013 |
1.63
|
1,211,842 | 1.54 | 1.63 | 1.54 | 0 | 0 | 0 |
12/12/2013 |
1.54
|
4,543,130 | 1.45 | 1.54 | 1.45 | 0 | 50,000 | -0.1 |
11/12/2013 |
1.45
|
1,116,800 | 1.36 | 1.45 | 1.45 | 0 | 0 | 0 |
10/12/2013 |
1.36
|
7,125,042 | 1.27 | 1.36 | 1.27 | 25,000 | 50,000 | -0.0 |
09/12/2013 |
1.27
|
140,672 | 1.18 | 1.27 | 1.27 | 0 | 0 | 0 |
06/12/2013 |
1.18
|
479,130 | 1.09 | 1.18 | 1.18 | 0 | 0 | 0 |
05/12/2013 |
1.09
|
178,110 | 1.00 | 1.09 | 1.09 | 0 | 0 | 0 |
04/12/2013 |
1.00
|
542,008 | 0.91 | 1.00 | 0.91 | 0 | 0 | 0 |
03/12/2013 |
0.91
|
3,137,004 | 0.82 | 0.91 | 0.73 | 100,000 | 0 | 0.1 |
02/12/2013 |
0.82
|
177,879 | 0.73 | 0.82 | 0.73 | 0 | 0 | 0 |
29/11/2013 |
0.73
|
301,600 | 0.82 | 0.82 | 0.73 | 0 | 0 | 0 |
28/11/2013 |
0.82
|
350,300 | 0.82 | 0.91 | 0.73 | 0 | 0 | 0 |
27/11/2013 |
0.82
|
435,321 | 0.82 | 0.91 | 0.82 | 0 | 0 | 0 |
26/11/2013 |
0.82
|
685,230 | 0.82 | 0.91 | 0.73 | 0 | 0 | 0 |