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) |
-0.30 | -5.77% | 150,700 | -600 | -0.0 |
4.70
5.20
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 369,200 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-21) |
-0.90 | -15.52% | 579,900 | -2,000 | -0.0 |
4.70
5.80
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,684,200 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-25) |
-2.10 | -30% | 8,028,100 | -700 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-09-30) |
-2.60 | -34.67% | 20,719,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-05) |
-6.50 | -57.02% | 48,306,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-16) |
2.90 | 145% | 99,803,564 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
5.80
|
297,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
24/04/2014 |
5.80
|
411,700 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
23/04/2014 |
6.10
|
916,000 | 5.70 | 6.10 | 5.40 | 0 | 0 | 0 |
22/04/2014 |
5.70
|
655,000 | 5.30 | 5.70 | 5 | 0 | 0 | 0 |
21/04/2014 |
5.30
|
324,100 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
18/04/2014 |
5.80
|
1,059,800 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
17/04/2014 |
6.40
|
401,600 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
16/04/2014 |
6.30
|
446,700 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
15/04/2014 |
6.50
|
435,500 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
14/04/2014 |
7
|
2,014,100 | 6.60 | 7.20 | 6.70 | 0 | 5,000 | -0.0 |
11/04/2014 |
6.60
|
400,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
10/04/2014 |
6.60
|
96,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
08/04/2014 |
6.70
|
255,570 | 6.60 | 6.80 | 6.60 | 5,000 | 0 | 0.0 |
07/04/2014 |
6.60
|
224,800 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
04/04/2014 |
6.50
|
243,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
03/04/2014 |
6.80
|
485,730 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
02/04/2014 |
6.30
|
706,400 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
01/04/2014 |
6.50
|
415,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
31/03/2014 |
6.90
|
852,370 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
28/03/2014 |
6.90
|
613,500 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
27/03/2014 |
6.80
|
592,100 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
26/03/2014 |
6.80
|
1,620,000 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
25/03/2014 |
7.20
|
1,200,400 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
24/03/2014 |
7.60
|
1,254,800 | 7 | 7.60 | 7 | 0 | 0 | 0 |
21/03/2014 |
7
|
1,028,200 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
20/03/2014 |
6.80
|
1,353,700 | 6.90 | 7.10 | 6.60 | 0 | 5,000 | -0.0 |
19/03/2014 |
6.90
|
1,488,900 | 6.40 | 7 | 6.50 | 0 | 0 | 0 |
18/03/2014 |
6.40
|
2,384,600 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
17/03/2014 |
5.90
|
1,260,000 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
14/03/2014 |
5.40
|
642,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
13/03/2014 |
5.40
|
585,400 | 5 | 5.40 | 5 | 0 | 0 | 0 |
12/03/2014 |
5
|
378,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
11/03/2014 |
5.10
|
670,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
10/03/2014 |
5.10
|
461,900 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
07/03/2014 |
4.80
|
475,500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
06/03/2014 |
4.70
|
137,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
05/03/2014 |
4.70
|
150,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
04/03/2014 |
4.60
|
151,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
03/03/2014 |
4.60
|
195,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
28/02/2014 |
4.80
|
178,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
27/02/2014 |
4.80
|
453,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
26/02/2014 |
4.70
|
446,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
25/02/2014 |
4.70
|
164,100 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
24/02/2014 |
4.70
|
132,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
21/02/2014 |
4.50
|
104,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/02/2014 |
4.60
|
603,100 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
19/02/2014 |
4.80
|
301,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
18/02/2014 |
4.70
|
153,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
17/02/2014 |
4.70
|
297,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/02/2014 |
4.70
|
445,300 | 4.50 | 4.80 | 4.60 | 10,000 | 0 | 0.0 |
13/02/2014 |
4.50
|
254,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
12/02/2014 |
4.30
|
146,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
11/02/2014 |
4.20
|
240,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
10/02/2014 |
4.30
|
77,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
07/02/2014 |
4.20
|
118,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/02/2014 |
4.40
|
47,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
27/01/2014 |
4.20
|
64,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
24/01/2014 |
4.10
|
33,900 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
23/01/2014 |
4
|
21,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
22/01/2014 |
4
|
111,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/01/2014 |
4.10
|
171,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
20/01/2014 |
4.20
|
508,700 | 4.60 | 4.60 | 4.20 | 1,000 | 0 | 0.0 |
17/01/2014 |
4.60
|
164,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
16/01/2014 |
4.70
|
200,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
15/01/2014 |
4.70
|
428,000 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
14/01/2014 |
4.90
|
315,300 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
13/01/2014 |
4.70
|
151,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
10/01/2014 |
4.80
|
190,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
09/01/2014 |
5
|
887,400 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
08/01/2014 |
4.70
|
370,100 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
07/01/2014 |
4.40
|
199,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
06/01/2014 |
4.40
|
20,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
03/01/2014 |
4.50
|
11,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
02/01/2014 |
4.50
|
59,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
31/12/2013 |
4.50
|
35,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
30/12/2013 |
4.40
|
207,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/12/2013 |
4.40
|
206,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
26/12/2013 |
4.50
|
156,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
25/12/2013 |
4.50
|
9,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
24/12/2013 |
4.40
|
168,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
23/12/2013 |
4.50
|
218,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
20/12/2013 |
4.50
|
68,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
19/12/2013 |
4.50
|
158,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/12/2013 |
4.40
|
49,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
17/12/2013 |
4.40
|
129,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
16/12/2013 |
4.40
|
66,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
13/12/2013 |
4.50
|
109,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/12/2013 |
4.50
|
153,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
11/12/2013 |
4.30
|
195,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
10/12/2013 |
4.50
|
203,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
09/12/2013 |
4.50
|
256,600 | 4.60 | 4.60 | 4.50 | 0 | 20,000 | -0.1 |
06/12/2013 |
4.60
|
158,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
05/12/2013 |
4.70
|
143,600 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
04/12/2013 |
4.80
|
974,500 | 4.40 | 4.80 | 4.40 | 20,000 | 0 | 0.1 |
03/12/2013 |
4.40
|
133,000 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
02/12/2013 |
4.20
|
119,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/11/2013 |
4.40
|
128,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
28/11/2013 |
4.40
|
78,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/11/2013 |
4.40
|
159,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
26/11/2013 |
4.40
|
208,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |