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) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.05
|
23,300 | 5.58 | 6.09 | 5.64 | 0 | 0 | 0 |
24/04/2014 |
5.58
|
5,100 | 5.47 | 5.58 | 5.47 | 3,800 | 0 | 0.1 |
23/04/2014 |
5.47
|
1,300 | 5.95 | 5.95 | 5.47 | 400 | 0 | 0.0 |
22/04/2014 |
5.95
|
300 | 5.47 | 5.95 | 5.47 | 0 | 0 | 0 |
21/04/2014 |
5.47
|
10,800 | 5.47 | 5.47 | 5.47 | 7,300 | 1,000 | 0.1 |
18/04/2014 |
5.47
|
4,000 | 5.51 | 5.51 | 5.47 | 0 | 1,000 | -0.0 |
17/04/2014 |
5.51
|
1,100 | 5.61 | 5.61 | 5.47 | 0 | 1,000 | -0.0 |
16/04/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
15/04/2014 |
5.61
|
8,800 | 5.64 | 5.64 | 5.47 | 7,700 | 0 | 0.1 |
14/04/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
11/04/2014 |
5.64
|
1,600 | 5.47 | 5.64 | 5.47 | 0 | 0 | 0 |
10/04/2014 |
5.47
|
27,800 | 5.47 | 5.51 | 5.47 | 7,700 | 0 | 0.1 |
08/04/2014 |
5.47
|
8,634 | 5.30 | 5.47 | 5.47 | 0 | 0 | 0 |
07/04/2014 |
5.30
|
100 | 5.23 | 5.30 | 5.30 | 0 | 0 | 0 |
04/04/2014 |
5.23
|
3,300 | 5.20 | 5.64 | 5.23 | 0 | 3,000 | -0.0 |
03/04/2014 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 2,000 | 2,000 | 0 |
02/04/2014 |
5.20
|
5,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
01/04/2014 |
5.40
|
17,900 | 5.13 | 5.47 | 5.13 | 6,000 | 2,000 | 0.1 |
31/03/2014 |
5.13
|
14,200 | 5.13 | 5.44 | 5.13 | 8,200 | 2,000 | 0.1 |
28/03/2014 |
5.13
|
11,500 | 5.34 | 5.40 | 5.13 | 8,100 | 0 | 0.1 |
27/03/2014 |
5.34
|
500 | 5.30 | 5.34 | 5.34 | 0 | 0 | 0 |
26/03/2014 |
5.30
|
7,000 | 5.27 | 5.30 | 5.27 | 5,000 | 0 | 0.1 |
25/03/2014 |
5.27
|
13,150 | 5.44 | 5.47 | 5.27 | 8,000 | 3,000 | 0.1 |
24/03/2014 |
5.44
|
5,400 | 5.30 | 5.47 | 5.30 | 3,100 | 0 | 0.0 |
21/03/2014 |
5.30
|
7,050 | 5.88 | 5.88 | 5.30 | 0 | 0 | 0 |
20/03/2014 |
5.88
|
6,200 | 5.37 | 5.88 | 5.37 | 0 | 0 | 0 |
19/03/2014 |
5.37
|
3,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
18/03/2014 |
5.37
|
5,000 | 4.96 | 5.44 | 5.37 | 0 | 0 | 0 |
17/03/2014 |
4.96
|
5,200 | 4.75 | 4.96 | 4.55 | 600 | 0 | 0.0 |
14/03/2014 |
4.75
|
8,500 | 4.62 | 4.75 | 4.55 | 0 | 0 | 0 |
13/03/2014 |
4.62
|
29,800 | 4.55 | 4.62 | 4.45 | 0 | 0 | 0 |
12/03/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/03/2014 |
4.55
|
2,100 | 4.17 | 4.55 | 4.45 | 0 | 0 | 0 |
10/03/2014 |
4.17
|
100 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
07/03/2014 |
4.31
|
700 | 4.79 | 4.79 | 4.31 | 0 | 0 | 0 |
06/03/2014 |
4.79
|
100 | 4.48 | 4.79 | 4.79 | 0 | 0 | 0 |
05/03/2014 |
4.48
|
2,600 | 4.10 | 4.48 | 4.10 | 0 | 400 | -0.0 |
04/03/2014 |
4.10
|
600 | 4.38 | 4.38 | 4.10 | 0 | 0 | 0 |
03/03/2014 |
4.38
|
3,100 | 4.14 | 4.55 | 4.14 | 0 | 0 | 0 |
28/02/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
27/02/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
26/02/2014 |
4.14
|
100 | 4.04 | 4.14 | 4.14 | 0 | 0 | 0 |
25/02/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
24/02/2014 |
4.04
|
100 | 3.69 | 4.04 | 4.04 | 0 | 0 | 0 |
21/02/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
20/02/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
19/02/2014 |
3.69
|
200 | 4.10 | 4.10 | 3.69 | 0 | 0 | 0 |
18/02/2014 |
4.10
|
200 | 4.52 | 4.52 | 4.10 | 0 | 0 | 0 |
17/02/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
14/02/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
13/02/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
12/02/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
11/02/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
10/02/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
07/02/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
06/02/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
27/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
24/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
23/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
22/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
21/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
20/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
17/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
16/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
15/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
14/01/2014 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
13/01/2014 |
4.52
|
100 | 4.31 | 4.52 | 4.52 | 0 | 0 | 0 |
10/01/2014 |
4.31
|
100 | 4.21 | 4.31 | 4.31 | 0 | 0 | 0 |
09/01/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
08/01/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
07/01/2014 |
4.21
|
100 | 3.87 | 4.21 | 4.21 | 0 | 0 | 0 |
06/01/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
03/01/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
02/01/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
31/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
30/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
26/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
25/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
24/12/2013 |
3.87
|
1,000 | 3.52 | 3.87 | 3.87 | 0 | 0 | 0 |
23/12/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
20/12/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
19/12/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
18/12/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
17/12/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
16/12/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
13/12/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
12/12/2013 |
3.52
|
100 | 3.56 | 3.56 | 3.52 | 100 | 0 | 0.0 |
11/12/2013 |
3.56
|
3,000 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 |
10/12/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
09/12/2013 |
3.69
|
30 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
06/12/2013 |
3.69
|
100 | 3.59 | 3.69 | 3.69 | 0 | 0 | 0 |
05/12/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
04/12/2013 |
3.59
|
1,000 | 3.63 | 3.63 | 3.59 | 1,000 | 0 | 0.0 |
03/12/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
02/12/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
29/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
28/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
27/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
26/11/2013 |
3.63
|
1,620 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |