Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.32 | -2.26% | 8,361,400 | -660,200 | -11.0 |
13.95
15.12
13.95
|
2 tháng
(2024-09-23) |
0.03 | 0.24% | 11,776,600 | -1,491,700 | -24.1 |
13.92
15.12
13.95
|
3 tháng
(2024-08-26) |
0.08 | 0.56% | 13,702,300 | -1,974,300 | -31.7 |
13.87
15.12
13.95
|
6 tháng
(2024-05-27) |
0.26 | 1.87% | 24,376,800 | -4,109,259 | -65.8 |
13.69
15.21
13.95
|
12 tháng
(2023-11-28) |
0.70 | 5.29% | 33,768,700 | -4,871,614 | -77.2 |
12.98
15.21
13.95
|
24 tháng
(2022-12-05) |
1.26 | 9.90% | 55,436,800 | -6,615,646 | -103.5 |
11.66
16.24
13.95
|
36 tháng
(2021-12-08) |
-2.13 | -13.26% | 87,116,500 | -5,644,434 | -87.9 |
11.21
16.70
13.95
|
60 tháng
(2019-12-19) |
0.90 | 6.88% | 146,299,170 | -14,285,644 | -262.1 |
11.21
17.36
13.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2014 |
7.05
|
54,430 | 6.75 | 7.05 | 6.78 | 0 | 0 | 0 |
27/06/2014 |
6.75
|
70,080 | 6.66 | 6.81 | 6.63 | 29,530 | 0 | 0.7 |
26/06/2014 |
6.66
|
35,080 | 6.38 | 6.66 | 6.38 | 459,180 | 377,600 | 1.8 |
25/06/2014 |
6.38
|
10,760 | 6.26 | 6.45 | 6.29 | 0 | 1,680 | -0.0 |
24/06/2014 |
6.26
|
42,340 | 6.20 | 6.26 | 6.20 | 20,280 | 0 | 0.4 |
23/06/2014 |
6.20
|
4,230 | 6.17 | 6.32 | 6.17 | 0 | 2,300 | -0.0 |
20/06/2014 |
6.17
|
6,300 | 6.17 | 6.38 | 6.17 | 0 | 0 | 0 |
19/06/2014 |
6.17
|
106,600 | 6.14 | 6.20 | 6.14 | 0 | 500 | -0.0 |
18/06/2014 |
6.14
|
206,610 | 6.26 | 6.60 | 6.14 | 2,000 | 0 | 0.0 |
17/06/2014 |
6.26
|
47,510 | 6.23 | 6.26 | 6.14 | 0 | 0 | 0 |
16/06/2014 |
6.23
|
27,060 | 6.20 | 6.23 | 6.17 | 0 | 960 | -0.0 |
13/06/2014 |
6.20
|
32,340 | 6.23 | 6.23 | 6.17 | 0 | 390 | -0.0 |
12/06/2014 |
6.23
|
10 | 6.20 | 6.23 | 6.23 | 0 | 0 | 0 |
11/06/2014 |
6.20
|
730 | 6.20 | 6.23 | 6.11 | 0 | 0 | 0 |
10/06/2014 |
6.20
|
310 | 6.14 | 6.20 | 6.11 | 0 | 0 | 0 |
09/06/2014 |
6.14
|
7,470 | 6.05 | 6.14 | 6.05 | 0 | 0 | 0 |
06/06/2014 |
6.05
|
260 | 6.02 | 6.17 | 6.05 | 0 | 0 | 0 |
05/06/2014 |
6.02
|
25,870 | 5.99 | 6.02 | 5.96 | 0 | 1,760 | -0.0 |
04/06/2014 |
5.99
|
26,080 | 6.11 | 6.45 | 5.99 | 400 | 0 | 0.0 |
03/06/2014 |
6.11
|
16,240 | 5.99 | 6.11 | 6.02 | 1,590 | 0 | 0.0 |
02/06/2014 |
5.99
|
57,700 | 6.02 | 6.08 | 5.99 | 0 | 0 | 0 |
30/05/2014 |
6.02
|
15,020 | 6.14 | 6.17 | 6.02 | 0 | 0 | 0 |
29/05/2014 |
6.14
|
6,890 | 6.14 | 6.23 | 6.02 | 0 | 0 | 0 |
28/05/2014 |
6.14
|
3,800 | 6.14 | 6.17 | 6.14 | 0 | 600 | -0.0 |
27/05/2014 |
6.14
|
23,300 | 6.26 | 6.26 | 6.14 | 0 | 0 | 0 |
26/05/2014 |
6.26
|
1,260 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 |
23/05/2014 |
6.32
|
9,640 | 6.11 | 6.32 | 6.02 | 0 | 0 | 0 |
22/05/2014 |
6.11
|
13,920 | 6.17 | 6.17 | 6.02 | 4,370 | 0 | 0.1 |
21/05/2014 |
6.17
|
10,670 | 6.14 | 6.17 | 6.11 | 200 | 460 | -0.0 |
20/05/2014 |
6.14
|
10,680 | 6.17 | 6.17 | 5.87 | 0 | 630 | -0.0 |
19/05/2014 |
6.17
|
20 | 6.02 | 6.17 | 6.17 | 0 | 20 | -0.0 |
16/05/2014 |
6.02
|
5,040 | 6.23 | 6.29 | 6.02 | 0 | 0 | 0 |
15/05/2014 |
6.23
|
5,290 | 6.23 | 6.32 | 5.87 | 0 | 1,400 | -0.0 |
14/05/2014 |
6.23
|
17,830 | 6.02 | 6.32 | 5.72 | 0 | 500 | -0.0 |
13/05/2014 |
6.02
|
8,430 | 6.05 | 6.11 | 5.72 | 0 | 510 | -0.0 |
12/05/2014 |
6.05
|
15,070 | 6.48 | 6.48 | 6.02 | 0 | 0 | 0 |
09/05/2014 |
6.48
|
5,320 | 6.32 | 6.48 | 6.32 | 0 | 660 | -0.0 |
08/05/2014 |
6.32
|
8,360 | 6.63 | 6.69 | 6.17 | 500 | 0 | 0.0 |
07/05/2014 |
6.63
|
3,740 | 6.63 | 6.69 | 6.32 | 0 | 0 | 0 |
06/05/2014 |
6.63
|
15,810 | 6.69 | 6.81 | 6.32 | 500 | 0 | 0.0 |
05/05/2014 |
6.69
|
3,900 | 6.93 | 6.93 | 6.63 | 800 | 0 | 0.0 |
29/04/2014 |
6.93
|
2,400 | 6.93 | 6.93 | 6.90 | 0 | 0 | 0 |
28/04/2014 |
6.93
|
10,200 | 6.93 | 6.93 | 6.81 | 8,300 | 0 | 0.2 |
25/04/2014 |
6.93
|
3,300 | 6.93 | 6.99 | 6.90 | 0 | 0 | 0 |
24/04/2014 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
23/04/2014 |
6.93
|
3,890 | 6.93 | 6.93 | 6.93 | 2,890 | 0 | 0.1 |
22/04/2014 |
6.93
|
960 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
21/04/2014 |
6.93
|
140 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
18/04/2014 |
6.93
|
210 | 6.90 | 6.93 | 6.84 | 0 | 0 | 0 |
17/04/2014 |
6.90
|
93,710 | 6.90 | 7.02 | 6.87 | 80,000 | 0 | 1.8 |
16/04/2014 |
6.90
|
25,400 | 6.87 | 6.93 | 6.78 | 0 | 0 | 0 |
15/04/2014 |
6.87
|
4,760 | 6.84 | 6.87 | 6.81 | 0 | 600 | -0.0 |
14/04/2014 |
6.84
|
5,160 | 6.90 | 6.93 | 6.84 | 3,110 | 0 | 0.1 |
11/04/2014 |
6.90
|
14,530 | 6.84 | 6.90 | 6.81 | 2,670 | 800 | 0.0 |
10/04/2014 |
6.84
|
39,550 | 6.81 | 6.93 | 6.81 | 0 | 0 | 0 |
08/04/2014 |
6.81
|
27,230 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 |
07/04/2014 |
7.05
|
950 | 6.84 | 7.05 | 6.78 | 0 | 0 | 0 |
04/04/2014 |
6.84
|
12,200 | 6.84 | 6.93 | 6.84 | 0 | 0 | 0 |
03/04/2014 |
6.84
|
28,350 | 6.93 | 7.29 | 6.84 | 0 | 0 | 0 |
02/04/2014 |
6.93
|
8,310 | 6.90 | 6.93 | 6.87 | 10 | 2,500 | -0.1 |
01/04/2014 |
6.90
|
15,760 | 6.90 | 6.90 | 6.81 | 0 | 1,630 | -0.0 |
31/03/2014 |
6.90
|
4,910 | 6.93 | 6.93 | 6.81 | 0 | 2,800 | -0.1 |
28/03/2014 |
6.93
|
37,600 | 7.02 | 7.05 | 6.93 | 200 | 590 | -0.0 |
27/03/2014 |
7.02
|
42,380 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 |
26/03/2014 |
7.08
|
48,530 | 7.26 | 7.26 | 6.93 | 0 | 0 | 0 |
25/03/2014 |
7.26
|
16,940 | 7.23 | 7.32 | 7.08 | 0 | 0 | 0 |
24/03/2014 |
7.23
|
4,390 | 7.23 | 7.23 | 7.11 | 0 | 0 | 0 |
21/03/2014 |
7.23
|
16,900 | 7.23 | 7.29 | 7.14 | 0 | 0 | 0 |
20/03/2014 |
7.23
|
7,350 | 7.29 | 7.41 | 7.23 | 0 | 0 | 0 |
19/03/2014 |
7.29
|
56,660 | 7.23 | 7.44 | 7.08 | 0 | 0 | 0 |
18/03/2014 |
7.23
|
2,380 | 7.23 | 7.44 | 6.93 | 0 | 0 | 0 |
17/03/2014 |
7.23
|
37,270 | 7.50 | 7.53 | 7.05 | 0 | 40 | -0.0 |
14/03/2014 |
7.50
|
31,400 | 7.53 | 7.56 | 7.23 | 0 | 0 | 0 |
13/03/2014 |
7.53
|
800 | 7.38 | 7.53 | 7.38 | 0 | 0 | 0 |
12/03/2014 |
7.38
|
20,560 | 7.53 | 7.59 | 7.38 | 9,090 | 0 | 0.2 |
11/03/2014 |
7.53
|
3,450 | 7.50 | 7.53 | 7.35 | 0 | 0 | 0 |
10/03/2014 |
7.50
|
62,120 | 7.50 | 7.62 | 7.50 | 0 | 200 | -0.0 |
07/03/2014 |
7.50
|
43,090 | 7.53 | 7.68 | 7.50 | 28,250 | 0 | 0.7 |
06/03/2014 |
7.53
|
138,230 | 7.38 | 7.53 | 7.35 | 111,250 | 1,010 | 2.7 |
05/03/2014 |
7.38
|
132,690 | 7.05 | 7.47 | 7.02 | 60,500 | 0 | 1.5 |
04/03/2014 |
7.05
|
20,100 | 6.90 | 7.08 | 6.90 | 0 | 0 | 0 |
03/03/2014 |
6.90
|
27,850 | 6.66 | 7.11 | 6.75 | 0 | 950 | -0.0 |
28/02/2014 |
6.66
|
20,130 | 7.08 | 7.23 | 6.66 | 4,160 | 0 | 0.1 |
27/02/2014 |
7.08
|
41,100 | 7.26 | 7.29 | 7.08 | 970 | 0 | 0.0 |
26/02/2014 |
7.26
|
8,670 | 7.26 | 7.29 | 7.23 | 1,500 | 0 | 0.0 |
25/02/2014 |
7.26
|
5,750 | 7.26 | 7.26 | 7.23 | 0 | 2,000 | -0.0 |
24/02/2014 |
7.26
|
15,470 | 7.23 | 7.29 | 7.23 | 200 | 0 | 0.0 |
21/02/2014 |
7.23
|
6,420 | 6.87 | 7.29 | 6.99 | 0 | 0 | 0 |
20/02/2014 |
6.87
|
29,820 | 7.32 | 7.35 | 6.87 | 100 | 0 | 0.0 |
19/02/2014 |
7.32
|
24,740 | 7.26 | 7.35 | 7.29 | 900 | 0 | 0.0 |
18/02/2014 |
7.26
|
25,460 | 7.26 | 7.38 | 7.26 | 0 | 0 | 0 |
17/02/2014 |
7.26
|
28,110 | 7.08 | 7.26 | 7.08 | 1,200 | 1,000 | 0.0 |
14/02/2014 |
7.08
|
34,360 | 7.14 | 7.23 | 7.08 | 0 | 170 | -0.0 |
13/02/2014 |
7.14
|
6,060 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 |
12/02/2014 |
7.14
|
19,460 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 |
11/02/2014 |
7.08
|
28,540 | 7.08 | 7.20 | 7.08 | 7,000 | 100 | 0.2 |
10/02/2014 |
7.08
|
9,520 | 6.96 | 7.08 | 6.96 | 0 | 0 | 0 |
07/02/2014 |
6.96
|
13,100 | 7.02 | 7.11 | 6.96 | 1,560 | 890 | 0.0 |
06/02/2014 |
7.02
|
7,060 | 7.11 | 7.38 | 7.02 | 0 | 0 | 0 |
27/01/2014 |
7.11
|
510 | 7.14 | 7.14 | 7.11 | 0 | 0 | 0 |