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) |
0.10 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
6.96
|
9,100 | 7.19 | 7.42 | 6.96 | 0 | 0 | 0 |
22/04/2014 |
7.19
|
430 | 7.19 | 7.65 | 7.19 | 0 | 0 | 0 |
21/04/2014 |
7.19
|
2,000 | 7.32 | 7.32 | 7.19 | 0 | 0 | 0 |
18/04/2014 |
7.32
|
1,020 | 7.78 | 7.78 | 7.32 | 0 | 0 | 0 |
17/04/2014 |
7.78
|
70 | 7.32 | 7.78 | 7.46 | 0 | 0 | 0 |
16/04/2014 |
7.32
|
5,850 | 7.37 | 7.37 | 7.32 | 0 | 0 | 0 |
15/04/2014 |
7.37
|
8,840 | 7.42 | 7.42 | 7.37 | 0 | 0 | 0 |
14/04/2014 |
7.42
|
7,270 | 7.46 | 7.46 | 7.37 | 0 | 0 | 0 |
11/04/2014 |
7.46
|
40 | 7.60 | 7.60 | 7.23 | 0 | 0 | 0 |
10/04/2014 |
7.60
|
10 | 7.42 | 7.60 | 7.60 | 0 | 0 | 0 |
08/04/2014 |
7.42
|
5,980 | 7.69 | 7.69 | 7.42 | 0 | 0 | 0 |
07/04/2014 |
7.69
|
1,510 | 7.42 | 7.69 | 7.23 | 0 | 0 | 0 |
04/04/2014 |
7.42
|
2,310 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
03/04/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
02/04/2014 |
7.42
|
17,830 | 7.37 | 7.60 | 7.32 | 0 | 0 | 0 |
01/04/2014 |
7.37
|
27,690 | 7.55 | 7.55 | 7.37 | 0 | 0 | 0 |
31/03/2014 |
7.55
|
10,940 | 7.60 | 7.60 | 7.42 | 0 | 0 | 0 |
28/03/2014 |
7.60
|
7,050 | 7.60 | 7.60 | 7.60 | 5,000 | 0 | 0.1 |
27/03/2014 |
7.60
|
2,250 | 7.28 | 7.60 | 7.32 | 0 | 0 | 0 |
26/03/2014 |
7.28
|
7,810 | 7.46 | 7.69 | 7.28 | 0 | 0 | 0 |
25/03/2014 |
7.46
|
5,560 | 7.60 | 7.74 | 7.46 | 0 | 0 | 0 |
24/03/2014 |
7.60
|
17,610 | 7.55 | 7.74 | 7.55 | 6,040 | 100 | 0.1 |
21/03/2014 |
7.55
|
7,890 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 |
20/03/2014 |
7.65
|
13,190 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 |
19/03/2014 |
7.78
|
6,030 | 7.55 | 7.78 | 7.60 | 3,960 | 0 | 0.1 |
18/03/2014 |
7.55
|
35,900 | 7.78 | 7.83 | 7.55 | 0 | 3,000 | -0.0 |
17/03/2014 |
7.78
|
59,610 | 7.65 | 7.78 | 7.51 | 100 | 0 | 0.0 |
14/03/2014 |
7.65
|
16,530 | 7.69 | 7.83 | 7.65 | 0 | 0 | 0 |
13/03/2014 |
7.69
|
14,500 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 |
12/03/2014 |
7.74
|
17,760 | 7.69 | 7.83 | 7.69 | 0 | 0 | 0 |
11/03/2014 |
7.69
|
24,190 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 |
10/03/2014 |
7.69
|
16,130 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 |
07/03/2014 |
7.78
|
16,610 | 7.83 | 7.88 | 7.74 | 10,000 | 0 | 0.2 |
06/03/2014 |
7.83
|
1,110 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
05/03/2014 |
7.88
|
20,590 | 7.55 | 7.92 | 7.74 | 5,000 | 0 | 0.1 |
04/03/2014 |
7.55
|
20,770 | 7.51 | 7.55 | 7.37 | 2,500 | 0 | 0.0 |
03/03/2014 |
7.51
|
34,000 | 7.46 | 7.88 | 7.51 | 20,500 | 0 | 0.3 |
28/02/2014 |
7.46
|
23,430 | 7.37 | 7.60 | 7.37 | 0 | 0 | 0 |
27/02/2014 |
7.37
|
32,390 | 7.32 | 7.83 | 7.37 | 2,000 | 0 | 0.0 |
26/02/2014 |
7.32
|
31,520 | 7.51 | 7.51 | 7.32 | 1,000 | 0 | 0.0 |
25/02/2014 |
7.51
|
29,700 | 7.60 | 7.97 | 7.51 | 2,000 | 0 | 0.0 |
24/02/2014 |
7.60
|
16,150 | 7.69 | 7.69 | 7.37 | 0 | 0 | 0 |
21/02/2014 |
7.69
|
63,650 | 7.97 | 7.97 | 7.42 | 1,000 | 0 | 0.0 |
20/02/2014 |
7.97
|
76,440 | 7.92 | 8.38 | 7.92 | 0 | 0 | 0 |
19/02/2014 |
7.92
|
125,760 | 7.42 | 7.92 | 7.92 | 0 | 12,000 | -0.2 |
18/02/2014 |
7.42
|
96,030 | 6.96 | 7.42 | 7.42 | 0 | 0 | 0 |
17/02/2014 |
6.96
|
43,030 | 6.54 | 6.96 | 6.40 | 5,000 | 0 | 0.1 |
14/02/2014 |
6.54
|
9,570 | 6.26 | 6.59 | 6.26 | 0 | 0 | 0 |
13/02/2014 |
6.26
|
80,480 | 6.17 | 6.26 | 6.17 | 1,000 | 420 | 0.0 |
12/02/2014 |
6.17
|
2,310 | 6.17 | 6.17 | 6.13 | 1,000 | 0 | 0.0 |
11/02/2014 |
6.17
|
2,710 | 6.17 | 6.22 | 6.08 | 1,000 | 0 | 0.0 |
10/02/2014 |
6.17
|
5,050 | 5.94 | 6.17 | 5.99 | 2,000 | 0 | 0.0 |
07/02/2014 |
5.94
|
300 | 5.99 | 5.99 | 5.94 | 300 | 0 | 0.0 |
06/02/2014 |
5.99
|
310 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
27/01/2014 |
5.99
|
1,000 | 5.80 | 5.99 | 5.99 | 1,000 | 0 | 0.0 |
24/01/2014 |
5.80
|
4,400 | 5.76 | 5.80 | 5.80 | 4,400 | 0 | 0.1 |
23/01/2014 |
5.76
|
160 | 5.76 | 5.76 | 5.76 | 160 | 0 | 0.0 |
22/01/2014 |
5.76
|
5,500 | 5.76 | 5.85 | 5.76 | 5,500 | 0 | 0.1 |
21/01/2014 |
5.76
|
3,430 | 5.80 | 5.99 | 5.53 | 2,500 | 0 | 0.0 |
20/01/2014 |
5.80
|
2,100 | 5.76 | 5.80 | 5.57 | 2,000 | 0 | 0.0 |
17/01/2014 |
5.76
|
1,030 | 5.76 | 5.94 | 5.62 | 0 | 0 | 0 |
16/01/2014 |
5.76
|
3,200 | 5.76 | 5.76 | 5.76 | 2,500 | 0 | 0.0 |
15/01/2014 |
5.76
|
3,090 | 5.76 | 5.76 | 5.67 | 2,980 | 0 | 0.0 |
14/01/2014 |
5.76
|
2,090 | 5.76 | 5.76 | 5.53 | 1,010 | 0 | 0.0 |
13/01/2014 |
5.76
|
110 | 5.57 | 5.76 | 5.53 | 0 | 0 | 0 |
10/01/2014 |
5.57
|
3,110 | 5.76 | 5.76 | 5.57 | 3,000 | 0 | 0.0 |
09/01/2014 |
5.76
|
730 | 5.76 | 5.85 | 5.53 | 200 | 0 | 0.0 |
08/01/2014 |
5.76
|
200 | 5.76 | 5.76 | 5.53 | 0 | 0 | 0 |
07/01/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
06/01/2014 |
5.76
|
860 | 5.67 | 5.76 | 5.76 | 0 | 0 | 0 |
03/01/2014 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
02/01/2014 |
5.67
|
50 | 5.67 | 5.67 | 5.44 | 0 | 0 | 0 |
31/12/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
30/12/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
27/12/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
26/12/2013 |
5.67
|
6,010 | 5.62 | 5.67 | 5.62 | 3,000 | 0 | 0.0 |
25/12/2013 |
5.62
|
1,300 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
24/12/2013 |
5.71
|
2,000 | 5.71 | 5.71 | 5.53 | 0 | 0 | 0 |
23/12/2013 |
5.71
|
4,850 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
20/12/2013 |
5.71
|
1,590 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 |
19/12/2013 |
5.76
|
2,580 | 5.44 | 5.76 | 5.48 | 0 | 0 | 0 |
18/12/2013 |
5.44
|
4,080 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 |
17/12/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
16/12/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
13/12/2013 |
5.44
|
10 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
12/12/2013 |
5.44
|
200 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
11/12/2013 |
5.53
|
220 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
10/12/2013 |
5.53
|
3,120 | 5.44 | 5.53 | 5.48 | 0 | 0 | 0 |
09/12/2013 |
5.44
|
12,010 | 5.34 | 5.44 | 5.34 | 0 | 0 | 0 |
06/12/2013 |
5.34
|
330 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
05/12/2013 |
5.44
|
1,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
04/12/2013 |
5.44
|
10 | 5.20 | 5.44 | 5.44 | 0 | 0 | 0 |
03/12/2013 |
5.20
|
16,950 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 |
02/12/2013 |
5.25
|
9,720 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 |
29/11/2013 |
5.34
|
1,840 | 5.34 | 5.44 | 5.34 | 0 | 0 | 0 |
28/11/2013 |
5.34
|
6,840 | 5.34 | 5.34 | 5.30 | 0 | 0 | 0 |
27/11/2013 |
5.34
|
3,080 | 5.20 | 5.44 | 5.34 | 0 | 0 | 0 |
26/11/2013 |
5.20
|
480 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
25/11/2013 |
5.44
|
620 | 5.25 | 5.48 | 5.44 | 0 | 0 | 0 |
22/11/2013 |
5.25
|
18,640 | 5.48 | 5.48 | 5.16 | 0 | 3,000 | -0.0 |