Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-2.30 | -7.85% | 13,123 | 0 | 0 |
27
29.30
27
|
2 tháng
(2024-09-23) |
-2.80 | -9.40% | 87,729 | 5,900 | 0.2 |
27
35.90
27
|
3 tháng
(2024-08-26) |
-3.50 | -11.48% | 115,148 | 19,000 | 0.6 |
27
35.90
27
|
6 tháng
(2024-05-27) |
2.45 | 10% | 266,881 | 96,100 | 2.8 |
24.55
35.90
27
|
12 tháng
(2023-11-28) |
5.02 | 22.85% | 321,161 | 98,000 | 2.9 |
21.41
35.90
27
|
24 tháng
(2022-12-05) |
12.26 | 83.23% | 521,780 | 116,000 | 3.4 |
14.64
35.90
27
|
36 tháng
(2021-12-08) |
7.09 | 35.61% | 730,018 | 116,000 | 3.4 |
14.64
35.90
27
|
60 tháng
(2019-12-19) |
1.70 | 6.72% | 937,239 | 118,300 | 3.4 |
14.48
35.90
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/01/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/01/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/01/2014 |
6.80
|
100 | 6.64 | 6.80 | 6.80 | 0 | 0 | 0 |
22/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
21/01/2014 |
6.64
|
500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
20/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
17/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
16/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
15/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
14/01/2014 |
6.64
|
1,000 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 |
13/01/2014 |
6.75
|
1,000 | 6.58 | 6.75 | 6.75 | 0 | 0 | 0 |
10/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
09/01/2014 |
6.58
|
1,250 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
08/01/2014 |
6.75
|
1,200 | 6.58 | 6.75 | 6.58 | 1,100 | 0 | 0.0 |
07/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
06/01/2014 |
6.58
|
9,200 | 6.58 | 6.58 | 6.58 | 3,200 | 0 | 0.0 |
03/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
02/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
31/12/2013 |
6.58
|
3,500 | 6.53 | 6.58 | 6.53 | 0 | 0 | 0 |
30/12/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
27/12/2013 |
5.99
|
100 | 5.45 | 5.99 | 5.99 | 0 | 0 | 0 |
26/12/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
25/12/2013 |
5.45
|
5,600 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
24/12/2013 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
23/12/2013 |
6.53
|
400 | 5.88 | 6.53 | 5.88 | 100 | 0 | 0.0 |
20/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
19/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
18/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
17/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
16/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
13/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
12/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
11/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
10/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
09/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
06/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
05/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
04/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
03/12/2013 |
6.53
|
70,200 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
02/12/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
29/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
28/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
27/11/2013 |
5.94
|
4,900 | 7.72 | 5.94 | 5.94 | 0 | 0 | 0 |
26/11/2013 |
5.94
|
1,100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
25/11/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
22/11/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
21/11/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
20/11/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
19/11/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
18/11/2013 |
5.83
|
1,900 | 5.88 | 5.88 | 5.83 | 0 | 0 | 0 |
15/11/2013 |
5.88
|
1,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
14/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
13/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
12/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
11/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
08/11/2013 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
07/11/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/11/2013 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/11/2013 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
04/11/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
01/11/2013 |
5.72
|
0 | 5.77 | 5.72 | 5.72 | 0 | 0 | 0 |
31/10/2013 |
5.77
|
1,000 | 5.56 | 5.77 | 5.56 | 0 | 0 | 0 |
30/10/2013 |
5.61
|
1,100 | 5.40 | 5.61 | 5.40 | 0 | 0 | 0 |
29/10/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
28/10/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
25/10/2013 |
5.13
|
1,800 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
24/10/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
23/10/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
22/10/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
21/10/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
18/10/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
17/10/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
16/10/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
15/10/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
14/10/2013 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
11/10/2013 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/10/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
09/10/2013 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
08/10/2013 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
07/10/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
04/10/2013 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 100 | -0.0 |
03/10/2013 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
02/10/2013 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 100 | -0.0 |
01/10/2013 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 100 | -0.0 |
30/09/2013 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
27/09/2013 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 100 | -0.0 |
26/09/2013 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
25/09/2013 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
24/09/2013 |
6.31
|
600 | 5.77 | 6.31 | 5.77 | 0 | 100 | -0.0 |
23/09/2013 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 100 | -0.0 |
20/09/2013 |
6.37
|
800 | 6.37 | 6.37 | 6.37 | 0 | 100 | -0.0 |
19/09/2013 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 100 | -0.0 |
18/09/2013 |
5.83
|
300 | 4.86 | 5.83 | 4.86 | 0 | 100 | -0 |
17/09/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
16/09/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
13/09/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
12/09/2013 |
5.34
|
100 | 5.34 | 5.34 | 5.34 | 0 | 100 | -0.0 |
11/09/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
10/09/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |