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) |
2.50 | 37.31% | 63,200 | 0 | 0 |
6.70
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 74,300 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-21) |
1.10 | 13.58% | 78,100 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 92,200 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-25) |
0.30 | 3.37% | 207,600 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-09-30) |
-0.80 | -8% | 538,902 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-05) |
1 | 12.20% | 2,956,352 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-16) |
3.30 | 55.93% | 4,619,791 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
5.77
|
900 | 5.72 | 5.77 | 5.67 | 0 | 0 | 0 |
24/04/2014 |
5.72
|
17,600 | 5.67 | 5.77 | 5.72 | 0 | 0 | 0 |
23/04/2014 |
5.67
|
2,500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
22/04/2014 |
5.67
|
100 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 |
21/04/2014 |
5.72
|
12,500 | 5.82 | 5.82 | 5.56 | 200 | 0 | 0.0 |
18/04/2014 |
5.82
|
10,300 | 5.82 | 5.82 | 5.61 | 0 | 0 | 0 |
17/04/2014 |
5.82
|
4,900 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
16/04/2014 |
5.82
|
12,000 | 5.77 | 5.82 | 5.67 | 0 | 0 | 0 |
15/04/2014 |
5.77
|
29,000 | 5.82 | 5.82 | 5.72 | 12,900 | 0 | 0.1 |
14/04/2014 |
5.82
|
13,100 | 6.09 | 6.09 | 5.77 | 0 | 0 | 0 |
11/04/2014 |
6.09
|
21,200 | 5.56 | 6.09 | 5.56 | 8,500 | 0 | 0.1 |
10/04/2014 |
5.56
|
3,700 | 5.56 | 5.61 | 5.56 | 0 | 0 | 0 |
08/04/2014 |
5.56
|
3,300 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
07/04/2014 |
5.56
|
3,100 | 5.61 | 5.61 | 5.56 | 0 | 0 | 0 |
04/04/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
03/04/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
02/04/2014 |
5.61
|
900 | 5.45 | 5.72 | 5.29 | 0 | 0 | 0 |
01/04/2014 |
5.45
|
700 | 5.72 | 5.72 | 5.45 | 500 | 0 | 0.0 |
31/03/2014 |
5.72
|
5,200 | 5.61 | 5.72 | 5.45 | 0 | 0 | 0 |
28/03/2014 |
5.61
|
3,600 | 5.61 | 5.61 | 5.61 | 3,300 | 0 | 0.0 |
27/03/2014 |
5.61
|
1,100 | 5.61 | 5.61 | 5.35 | 0 | 0 | 0 |
26/03/2014 |
5.61
|
3,900 | 5.56 | 5.61 | 5.45 | 0 | 0 | 0 |
25/03/2014 |
5.56
|
4,300 | 5.51 | 5.56 | 5.51 | 0 | 0 | 0 |
24/03/2014 |
5.51
|
20,600 | 5.29 | 5.51 | 5.35 | 0 | 0 | 0 |
21/03/2014 |
5.29
|
8,100 | 5.19 | 5.29 | 5.29 | 0 | 0 | 0 |
20/03/2014 |
5.19
|
4,500 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
19/03/2014 |
5.24
|
6,000 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
18/03/2014 |
5.29
|
10,000 | 5.14 | 5.29 | 5.19 | 0 | 0 | 0 |
17/03/2014 |
5.14
|
10,500 | 5.19 | 5.29 | 5.14 | 3,000 | 0 | 0.0 |
14/03/2014 |
5.19
|
2,100 | 5.19 | 5.40 | 5.19 | 0 | 0 | 0 |
13/03/2014 |
5.19
|
16,400 | 5.19 | 5.29 | 5.14 | 0 | 0 | 0 |
12/03/2014 |
5.19
|
1,800 | 5.19 | 5.67 | 5.14 | 0 | 0 | 0 |
11/03/2014 |
5.19
|
3,000 | 5.14 | 5.40 | 5.19 | 0 | 0 | 0 |
10/03/2014 |
5.14
|
1,800 | 5.29 | 5.40 | 5.08 | 200 | 0 | 0.0 |
07/03/2014 |
5.29
|
100 | 5.14 | 5.29 | 5.29 | 0 | 0 | 0 |
06/03/2014 |
5.14
|
400 | 5.14 | 5.29 | 5.08 | 100 | 0 | 0.0 |
05/03/2014 |
5.14
|
2,000 | 5.08 | 5.14 | 5.14 | 0 | 0 | 0 |
04/03/2014 |
5.08
|
1,300 | 5.08 | 5.19 | 5.08 | 0 | 0 | 0 |
03/03/2014 |
5.08
|
1,700 | 5.24 | 5.35 | 5.08 | 0 | 0 | 0 |
28/02/2014 |
5.24
|
1,300 | 5.14 | 5.29 | 5.14 | 0 | 0 | 0 |
27/02/2014 |
5.14
|
3,300 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 |
26/02/2014 |
5.19
|
13,600 | 5.08 | 5.29 | 5.14 | 6,200 | 0 | 0.1 |
25/02/2014 |
5.08
|
4,400 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 |
24/02/2014 |
5.03
|
11,000 | 4.92 | 5.03 | 4.92 | 3,900 | 0 | 0.0 |
21/02/2014 |
4.92
|
3,400 | 4.98 | 4.98 | 4.92 | 2,200 | 0 | 0.0 |
20/02/2014 |
4.98
|
4,300 | 5.24 | 5.24 | 4.98 | 2,000 | 0 | 0.0 |
19/02/2014 |
5.24
|
18,400 | 4.92 | 5.24 | 4.87 | 8,000 | 0 | 0.1 |
18/02/2014 |
4.92
|
6,500 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
17/02/2014 |
4.92
|
4,000 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
14/02/2014 |
4.92
|
2,600 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
13/02/2014 |
4.92
|
400 | 4.77 | 5.24 | 4.82 | 0 | 0 | 0 |
12/02/2014 |
4.77
|
11,000 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 |
11/02/2014 |
4.82
|
3,500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
10/02/2014 |
4.82
|
7,000 | 4.61 | 4.82 | 4.61 | 0 | 0 | 0 |
07/02/2014 |
4.61
|
12,500 | 4.55 | 4.61 | 4.55 | 0 | 0 | 0 |
06/02/2014 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
27/01/2014 |
4.55
|
12,200 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
24/01/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
23/01/2014 |
4.55
|
300 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
22/01/2014 |
4.55
|
1,600 | 4.50 | 4.55 | 4.50 | 0 | 0 | 0 |
21/01/2014 |
4.50
|
4,100 | 4.39 | 4.50 | 4.45 | 0 | 0 | 0 |
20/01/2014 |
4.39
|
600 | 4.39 | 4.55 | 4.39 | 0 | 0 | 0 |
17/01/2014 |
4.39
|
1,700 | 4.39 | 4.45 | 4.39 | 0 | 0 | 0 |
16/01/2014 |
4.39
|
6,900 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 |
15/01/2014 |
4.39
|
6,600 | 4.45 | 4.45 | 4.39 | 0 | 0 | 0 |
14/01/2014 |
4.45
|
500 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 |
13/01/2014 |
4.50
|
18,600 | 4.39 | 4.82 | 4.39 | 0 | 0 | 0 |
10/01/2014 |
4.39
|
1,200 | 4.34 | 4.50 | 4.39 | 400 | 0 | 0.0 |
09/01/2014 |
4.34
|
2,200 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 |
08/01/2014 |
4.45
|
100 | 4.39 | 4.45 | 4.45 | 0 | 0 | 0 |
07/01/2014 |
4.39
|
600 | 4.39 | 4.39 | 4.29 | 0 | 0 | 0 |
06/01/2014 |
4.39
|
1,000 | 4.45 | 4.45 | 4.39 | 0 | 0 | 0 |
03/01/2014 |
4.45
|
3,700 | 4.45 | 4.50 | 4.45 | 0 | 0 | 0 |
02/01/2014 |
4.45
|
4,100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
31/12/2013 |
4.45
|
3,800 | 4.34 | 4.45 | 4.39 | 0 | 0 | 0 |
30/12/2013 |
4.34
|
2,900 | 4.29 | 4.34 | 4.18 | 0 | 0 | 0 |
27/12/2013 |
4.29
|
2,600 | 4.39 | 4.39 | 4.29 | 0 | 0 | 0 |
26/12/2013 |
4.39
|
2,200 | 4.34 | 4.39 | 4.29 | 0 | 0 | 0 |
25/12/2013 |
4.34
|
2,000 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 |
24/12/2013 |
4.45
|
400 | 4.45 | 4.87 | 4.45 | 0 | 0 | 0 |
23/12/2013 |
4.45
|
1,300 | 4.39 | 4.45 | 4.34 | 0 | 0 | 0 |
20/12/2013 |
4.39
|
7,600 | 4.24 | 4.39 | 4.18 | 0 | 0 | 0 |
19/12/2013 |
4.24
|
5,000 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 |
18/12/2013 |
4.24
|
2,900 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
17/12/2013 |
4.24
|
4,500 | 4.18 | 4.24 | 4.18 | 0 | 0 | 0 |
16/12/2013 |
4.18
|
2,000 | 4.13 | 4.18 | 4.18 | 0 | 0 | 0 |
13/12/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
12/12/2013 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
11/12/2013 |
4.13
|
17,500 | 4.24 | 4.24 | 4.13 | 5,400 | 0 | 0.0 |
10/12/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
09/12/2013 |
4.24
|
3,200 | 4.13 | 4.24 | 4.24 | 0 | 0 | 0 |
06/12/2013 |
4.13
|
3,000 | 4.13 | 4.13 | 4.13 | 800 | 0 | 0.0 |
05/12/2013 |
4.13
|
2,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
04/12/2013 |
4.13
|
11,400 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
03/12/2013 |
4.18
|
10,600 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
02/12/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
29/11/2013 |
4.18
|
100 | 4.13 | 4.18 | 4.18 | 0 | 0 | 0 |
28/11/2013 |
4.13
|
6,500 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
27/11/2013 |
4.13
|
6,100 | 4.08 | 4.13 | 4.13 | 0 | 0 | 0 |
26/11/2013 |
4.08
|
1,800 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |