Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.80
|
174,430 | 5.10 | 5.10 | 4.80 | 0 | 30,000 | -0.1 |
22/04/2014 |
5.10
|
558,750 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
21/04/2014 |
5.10
|
402,400 | 5.40 | 5.40 | 5.10 | 45,400 | 50,000 | -0.0 |
18/04/2014 |
5.40
|
118,750 | 5.80 | 5.80 | 5.40 | 0 | 5,000 | -0.0 |
17/04/2014 |
5.80
|
162,990 | 5.60 | 5.90 | 5.60 | 500 | 0 | 0.0 |
16/04/2014 |
5.60
|
334,090 | 5.50 | 5.80 | 5.30 | 79,500 | 0 | 0.4 |
15/04/2014 |
5.50
|
193,600 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
14/04/2014 |
5.90
|
69,880 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
11/04/2014 |
5.90
|
149,590 | 6.10 | 6.10 | 5.90 | 0 | 30,000 | -0.2 |
10/04/2014 |
6.10
|
109,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
08/04/2014 |
6.10
|
131,930 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
07/04/2014 |
6.20
|
101,040 | 6.20 | 6.30 | 6 | 0 | 20,000 | -0.1 |
04/04/2014 |
6.20
|
209,340 | 6 | 6.40 | 6 | 0 | 0 | 0 |
03/04/2014 |
6
|
226,740 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
02/04/2014 |
5.70
|
320,040 | 6 | 6 | 5.60 | 0 | 0 | 0 |
01/04/2014 |
6
|
351,840 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
31/03/2014 |
6.40
|
293,320 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
28/03/2014 |
6.50
|
271,480 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
27/03/2014 |
6.60
|
454,790 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
26/03/2014 |
6.80
|
644,360 | 7.10 | 7.50 | 6.80 | 11,400 | 0 | 0.1 |
25/03/2014 |
7.10
|
914,560 | 6.70 | 7.10 | 6.90 | 0 | 0 | 0 |
24/03/2014 |
6.70
|
790,080 | 6.30 | 6.70 | 6.50 | 0 | 0 | 0 |
21/03/2014 |
6.30
|
382,890 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
20/03/2014 |
6.30
|
623,280 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
19/03/2014 |
6.50
|
238,670 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
18/03/2014 |
6.40
|
821,890 | 6 | 6.40 | 6 | 0 | 0 | 0 |
17/03/2014 |
6
|
328,810 | 5.80 | 6.10 | 5.80 | 0 | 21,880 | -0.1 |
14/03/2014 |
5.80
|
525,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
13/03/2014 |
5.90
|
235,980 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
12/03/2014 |
5.90
|
343,110 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
11/03/2014 |
6.10
|
486,150 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
10/03/2014 |
6.20
|
533,180 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
07/03/2014 |
6.10
|
301,970 | 6 | 6.30 | 6 | 0 | 0 | 0 |
06/03/2014 |
6
|
710,240 | 5.70 | 6 | 5.70 | 50,000 | 150 | 0.3 |
05/03/2014 |
5.70
|
305,320 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
04/03/2014 |
5.80
|
408,330 | 5.90 | 5.90 | 5.60 | 9,000 | 5,000 | 0.0 |
03/03/2014 |
5.90
|
740,430 | 5.70 | 6 | 5.70 | 0 | 5,000 | -0.0 |
28/02/2014 |
5.70
|
349,610 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
27/02/2014 |
5.60
|
1,079,250 | 5.40 | 5.70 | 5.40 | 9,450 | 0 | 0.1 |
26/02/2014 |
5.40
|
205,510 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
25/02/2014 |
5.50
|
323,430 | 5.40 | 5.50 | 5.30 | 5,000 | 0 | 0.0 |
24/02/2014 |
5.40
|
288,470 | 5.10 | 5.40 | 5 | 40,030 | 0 | 0.2 |
21/02/2014 |
5.10
|
274,940 | 5.10 | 5.20 | 4.90 | 15,630 | 0 | 0.1 |
20/02/2014 |
5.10
|
727,220 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
19/02/2014 |
5.40
|
365,330 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
18/02/2014 |
5.50
|
452,020 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
17/02/2014 |
5.40
|
925,060 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
14/02/2014 |
5.10
|
552,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/02/2014 |
5.20
|
259,530 | 5.20 | 5.30 | 5 | 11,870 | 0 | 0.1 |
12/02/2014 |
5.20
|
447,450 | 5 | 5.20 | 5 | 0 | 0 | 0 |
11/02/2014 |
5
|
675,640 | 5.20 | 5.40 | 4.90 | 47,500 | 0 | 0.2 |
10/02/2014 |
5.20
|
408,380 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
07/02/2014 |
5.50
|
532,220 | 5.20 | 5.50 | 5.40 | 22,000 | 0 | 0.1 |
06/02/2014 |
5.20
|
236,050 | 4.90 | 5.20 | 5 | 33,000 | 0 | 0.2 |
27/01/2014 |
4.90
|
657,010 | 4.60 | 4.90 | 4.90 | 60,000 | 0 | 0.3 |
24/01/2014 |
4.60
|
113,610 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
23/01/2014 |
4.30
|
18,980 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
22/01/2014 |
4.10
|
67,040 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
21/01/2014 |
3.90
|
157,740 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/01/2014 |
3.90
|
154,720 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
17/01/2014 |
4.10
|
96,710 | 4 | 4.20 | 4 | 0 | 0 | 0 |
16/01/2014 |
4
|
383,780 | 4.30 | 4.50 | 4 | 0 | 32,550 | -0.1 |
15/01/2014 |
4.30
|
437,950 | 4.50 | 4.60 | 4.20 | 0 | 227,840 | -1.0 |
14/01/2014 |
4.50
|
109,170 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
13/01/2014 |
4.60
|
59,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
10/01/2014 |
4.70
|
79,170 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
09/01/2014 |
4.90
|
548,240 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
08/01/2014 |
4.90
|
151,750 | 5 | 5 | 4.80 | 0 | 0 | 0 |
07/01/2014 |
5
|
103,040 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
06/01/2014 |
5.20
|
140,510 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
03/01/2014 |
4.90
|
58,360 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
02/01/2014 |
5.10
|
173,570 | 5.30 | 5.40 | 5 | 1,890 | 0 | 0.0 |
31/12/2013 |
5.30
|
247,090 | 5 | 5.30 | 4.70 | 280,380 | 0 | 1.5 |
30/12/2013 |
5
|
191,870 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
27/12/2013 |
5.30
|
173,850 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
26/12/2013 |
5.50
|
286,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
25/12/2013 |
5.50
|
62,680 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
24/12/2013 |
5.70
|
178,300 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
23/12/2013 |
5.40
|
468,340 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
20/12/2013 |
5.70
|
156,380 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
19/12/2013 |
5.90
|
308,830 | 6.10 | 6.20 | 5.70 | 4,200 | 0 | 0.0 |
18/12/2013 |
6.10
|
512,480 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
17/12/2013 |
6.20
|
270,600 | 5.90 | 6.30 | 6.10 | 0 | 0 | 0 |
16/12/2013 |
5.90
|
367,250 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
13/12/2013 |
5.60
|
816,720 | 6 | 6 | 5.60 | 0 | 0 | 0 |
12/12/2013 |
6
|
4,440 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
11/12/2013 |
6.40
|
31,610 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
10/12/2013 |
6.80
|
275,290 | 7.30 | 7.50 | 6.80 | 8,800 | 5,000 | 0.0 |
09/12/2013 |
7.30
|
442,590 | 6.90 | 7.30 | 7.20 | 0 | 6,000 | -0.0 |
06/12/2013 |
6.90
|
436,840 | 6.50 | 6.90 | 6.50 | 0 | 6,000 | -0.0 |
05/12/2013 |
6.50
|
265,820 | 6.10 | 6.50 | 5.70 | 57,000 | 0 | 0.3 |
04/12/2013 |
6.10
|
375,620 | 6.50 | 6.80 | 6.10 | 26,000 | 0 | 0.2 |
03/12/2013 |
6.50
|
832,750 | 6.90 | 7.30 | 6.50 | 6,000 | 0 | 0.0 |
02/12/2013 |
6.90
|
11,560 | 7.40 | 7.40 | 6.90 | 1,000 | 0 | 0.0 |
29/11/2013 |
7.40
|
482,080 | 7.90 | 8.40 | 7.40 | 0 | 0 | 0 |
28/11/2013 |
7.90
|
5,760 | 7.40 | 7.90 | 7.90 | 0 | 0 | 0 |
27/11/2013 |
7.40
|
166,190 | 7 | 7.40 | 7.40 | 0 | 0 | 0 |
26/11/2013 |
7
|
197,400 | 6.60 | 7 | 7 | 0 | 0 | 0 |
25/11/2013 |
6.60
|
173,730 | 6.20 | 6.60 | 6.60 | 0 | 0 | 0 |
22/11/2013 |
6.20
|
928,440 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |