Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.40 | 6.25% | 163,893 | 0 | 0 |
6.20
6.90
6.80
|
2 tháng
(2024-09-26) |
-0.50 | -6.85% | 183,259 | 0 | 0 |
6.20
7.30
6.80
|
3 tháng
(2024-08-27) |
-0.49 | -6.68% | 217,229 | 0 | 0 |
6.20
7.40
6.80
|
6 tháng
(2024-05-29) |
-0.30 | -4.23% | 537,243 | 10,500 | 0.1 |
6.20
8.03
6.80
|
12 tháng
(2023-12-01) |
-0.30 | -4.23% | 1,211,544 | 10,400 | 0.1 |
6.20
8.03
6.80
|
24 tháng
(2022-12-06) |
1.76 | 34.79% | 5,003,978 | -324,840 | -1.6 |
4.11
8.41
6.80
|
36 tháng
(2021-12-13) |
-6.37 | -48.36% | 9,069,396 | -13,812 | 0.7 |
3.93
15.65
6.80
|
60 tháng
(2019-12-23) |
1.50 | 28.37% | 15,946,354 | -40,182 | -0.9 |
3.93
17.79
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2014 |
3.50
|
66,900 | 3.56 | 3.61 | 3.45 | 0 | 0 | 0 |
06/02/2014 |
3.56
|
67,100 | 3.40 | 3.61 | 3.40 | 0 | 0 | 0 |
27/01/2014 |
3.40
|
63,900 | 3.34 | 3.40 | 3.29 | 0 | 0 | 0 |
24/01/2014 |
3.34
|
26,000 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 |
23/01/2014 |
3.29
|
55,641 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
22/01/2014 |
3.29
|
109,200 | 3.34 | 3.45 | 3.29 | 0 | 0 | 0 |
21/01/2014 |
3.34
|
91,100 | 3.29 | 3.45 | 3.18 | 0 | 0 | 0 |
20/01/2014 |
3.29
|
63,100 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
17/01/2014 |
3.40
|
55,100 | 3.40 | 3.45 | 3.34 | 0 | 0 | 0 |
16/01/2014 |
3.40
|
141,140 | 3.40 | 3.45 | 3.34 | 0 | 74,000 | -0.5 |
15/01/2014 |
3.40
|
49,233 | 3.34 | 3.45 | 3.40 | 0 | 0 | 0 |
14/01/2014 |
3.34
|
131,700 | 3.45 | 3.45 | 3.34 | 0 | 78,500 | -0.5 |
13/01/2014 |
3.45
|
39,849 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 |
10/01/2014 |
3.45
|
54,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/01/2014 |
3.50
|
113,506 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 |
08/01/2014 |
3.50
|
57,948 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 |
07/01/2014 |
3.45
|
21,150 | 3.50 | 3.56 | 3.40 | 0 | 0 | 0 |
06/01/2014 |
3.50
|
18,600 | 3.40 | 3.50 | 3.45 | 0 | 0 | 0 |
03/01/2014 |
3.40
|
98,119 | 3.50 | 3.56 | 3.40 | 0 | 0 | 0 |
02/01/2014 |
3.50
|
222,013 | 3.34 | 3.56 | 3.40 | 0 | 0 | 0 |
31/12/2013 |
3.34
|
162,968 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
30/12/2013 |
3.34
|
276,412 | 3.45 | 3.56 | 3.29 | 0 | 0 | 0 |
27/12/2013 |
3.45
|
32,200 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 |
26/12/2013 |
3.45
|
44,500 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
25/12/2013 |
3.56
|
29,700 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 |
24/12/2013 |
3.50
|
144,400 | 3.56 | 3.61 | 3.50 | 0 | 0 | 0 |
23/12/2013 |
3.56
|
108,000 | 3.61 | 3.72 | 3.50 | 0 | 0 | 0 |
20/12/2013 |
3.61
|
126,614 | 3.56 | 3.66 | 3.61 | 0 | 0 | 0 |
19/12/2013 |
3.56
|
99,960 | 3.56 | 3.61 | 3.56 | 0 | 0 | 0 |
18/12/2013 |
3.56
|
15,700 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 |
17/12/2013 |
3.61
|
184,800 | 3.50 | 3.66 | 3.56 | 0 | 0 | 0 |
16/12/2013 |
3.50
|
79,000 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 |
13/12/2013 |
3.45
|
62,700 | 3.40 | 3.45 | 3.34 | 0 | 0 | 0 |
12/12/2013 |
3.40
|
76,100 | 3.29 | 3.40 | 3.29 | 0 | 0 | 0 |
11/12/2013 |
3.29
|
177,200 | 3.45 | 3.45 | 3.29 | 0 | 5,000 | -0.0 |
10/12/2013 |
3.45
|
50,820 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
09/12/2013 |
3.40
|
173,280 | 3.56 | 3.61 | 3.40 | 0 | 0 | 0 |
06/12/2013 |
3.56
|
39,550 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
05/12/2013 |
3.66
|
136,442 | 3.66 | 3.77 | 3.61 | 0 | 0 | 0 |
04/12/2013 |
3.66
|
685,950 | 3.34 | 3.66 | 3.40 | 287,700 | 0 | 1.6 |
03/12/2013 |
3.34
|
100,700 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
02/12/2013 |
3.40
|
19,800 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
29/11/2013 |
3.34
|
161,000 | 3.34 | 3.40 | 3.29 | 0 | 0 | 0 |
28/11/2013 |
3.34
|
47,200 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
27/11/2013 |
3.40
|
91,320 | 3.40 | 3.45 | 3.34 | 0 | 0 | 0 |
26/11/2013 |
3.40
|
65,700 | 3.34 | 3.40 | 3.29 | 0 | 0 | 0 |
25/11/2013 |
3.34
|
69,200 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 |
22/11/2013 |
3.34
|
137,584 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
21/11/2013 |
3.45
|
343,934 | 3.50 | 3.56 | 3.40 | 0 | 0 | 0 |
20/11/2013 |
3.50
|
86,600 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
19/11/2013 |
3.45
|
84,750 | 3.56 | 3.56 | 3.45 | 0 | 25,000 | -0.2 |
18/11/2013 |
3.56
|
247,400 | 3.45 | 3.61 | 3.45 | 0 | 0 | 0 |
15/11/2013 |
3.45
|
73,300 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
14/11/2013 |
3.40
|
139,100 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
13/11/2013 |
3.40
|
198,900 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
12/11/2013 |
3.45
|
296,802 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/11/2013 |
3.50
|
466,000 | 3.66 | 3.66 | 3.34 | 0 | 172,000 | -1.1 |
08/11/2013 |
3.66
|
262,000 | 3.61 | 3.72 | 3.61 | 0 | 0 | 0 |
07/11/2013 |
3.61
|
223,600 | 3.56 | 3.66 | 3.50 | 0 | 0 | 0 |
06/11/2013 |
3.56
|
190,600 | 3.56 | 3.66 | 3.50 | 0 | 0 | 0 |
05/11/2013 |
3.56
|
235,716 | 3.61 | 3.72 | 3.50 | 0 | 0 | 0 |
04/11/2013 |
3.61
|
258,946 | 3.34 | 3.61 | 3.34 | 0 | 0 | 0 |
01/11/2013 |
3.34
|
174,500 | 3.29 | 3.34 | 3.29 | 80,000 | 0 | 0.4 |
31/10/2013 |
3.29
|
256,500 | 3.24 | 3.34 | 3.24 | 0 | 0 | 0 |
30/10/2013 |
3.24
|
361,900 | 3.08 | 3.34 | 3.13 | 0 | 0 | 0 |
29/10/2013 |
3.08
|
107,600 | 2.92 | 3.08 | 2.92 | 0 | 0 | 0 |
28/10/2013 |
2.92
|
263,500 | 2.97 | 3.03 | 2.92 | 20,000 | 0 | 0.1 |
25/10/2013 |
2.97
|
136,400 | 3.03 | 3.03 | 2.92 | 20,000 | 0 | 0.1 |
24/10/2013 |
3.03
|
287,100 | 2.97 | 3.13 | 2.92 | 203,100 | 0 | 1.1 |
23/10/2013 |
2.97
|
171,900 | 2.92 | 2.97 | 2.87 | 20,000 | 0 | 0.1 |
22/10/2013 |
2.92
|
173,400 | 2.97 | 2.97 | 2.87 | 35,000 | 0 | 0.2 |
21/10/2013 |
2.97
|
430,500 | 2.71 | 2.97 | 2.76 | 78,500 | 0 | 0.4 |
18/10/2013 |
2.71
|
212,400 | 2.60 | 2.71 | 2.60 | 25,000 | 0 | 0.1 |
17/10/2013 |
2.60
|
334,800 | 2.49 | 2.71 | 2.55 | 0 | 0 | 0 |
16/10/2013 |
2.49
|
46,500 | 2.55 | 2.55 | 2.49 | 0 | 0 | 0 |
15/10/2013 |
2.55
|
67,100 | 2.44 | 2.60 | 2.44 | 0 | 0 | 0 |
14/10/2013 |
2.44
|
137,300 | 2.49 | 2.55 | 2.44 | 0 | 0 | 0 |
11/10/2013 |
2.49
|
136,600 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 |
10/10/2013 |
2.44
|
84,100 | 2.44 | 2.55 | 2.44 | 0 | 0 | 0 |
09/10/2013 |
2.44
|
51,600 | 2.49 | 2.55 | 2.44 | 0 | 0 | 0 |
08/10/2013 |
2.49
|
87,500 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 |
07/10/2013 |
2.55
|
24,300 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 |
04/10/2013 |
2.60
|
105,400 | 2.55 | 2.60 | 2.49 | 165,000 | 0 | 0.7 |
03/10/2013 |
2.55
|
178,000 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
02/10/2013 |
2.60
|
144,500 | 2.55 | 2.60 | 2.49 | 0 | 0 | 0 |
01/10/2013 |
2.55
|
115,500 | 2.55 | 2.60 | 2.49 | 0 | 0 | 0 |
30/09/2013 |
2.55
|
153,200 | 2.44 | 2.55 | 2.44 | 0 | 0 | 0 |
27/09/2013 |
2.44
|
252,330 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
26/09/2013 |
2.60
|
95,300 | 2.65 | 2.76 | 2.55 | 0 | 0 | 0 |
25/09/2013 |
2.65
|
357,900 | 2.44 | 2.65 | 2.49 | 0 | 0 | 0 |
24/09/2013 |
2.44
|
144,300 | 2.23 | 2.44 | 2.23 | 0 | 0 | 0 |
23/09/2013 |
2.23
|
64,300 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 |
20/09/2013 |
2.23
|
69,300 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 |
19/09/2013 |
2.23
|
45,300 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 |
18/09/2013 |
2.28
|
52,400 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 |
17/09/2013 |
2.28
|
53,300 | 2.34 | 2.34 | 2.28 | 0 | 0 | 0 |
16/09/2013 |
2.34
|
43,200 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
13/09/2013 |
2.39
|
52,300 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
12/09/2013 |
2.39
|
52,700 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 |
11/09/2013 |
2.44
|
59,800 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 |