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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/05/2014 |
6.70
|
2,520 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
26/05/2014 |
6.60
|
3,680 | 6.40 | 6.80 | 6.60 | 0 | 0 | 0 |
23/05/2014 |
6.40
|
2,860 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
22/05/2014 |
6.80
|
7,740 | 6.60 | 6.80 | 6.30 | 10 | 0 | 0.0 |
21/05/2014 |
6.60
|
4,000 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 |
20/05/2014 |
6.50
|
1,020 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
19/05/2014 |
6.50
|
1,610 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
16/05/2014 |
6.70
|
7,020 | 6.30 | 6.70 | 6 | 0 | 0 | 0 |
15/05/2014 |
6.30
|
5,180 | 6.30 | 6.30 | 5.90 | 0 | 5,110 | -0.0 |
14/05/2014 |
6.30
|
1,020 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/05/2014 |
6.30
|
240 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
12/05/2014 |
6.70
|
1,000 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
09/05/2014 |
6.50
|
60 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
08/05/2014 |
6.20
|
4,030 | 6.60 | 7 | 6.20 | 2,000 | 0 | 0.0 |
07/05/2014 |
6.60
|
90 | 7 | 7 | 6.60 | 0 | 0 | 0 |
06/05/2014 |
7
|
1,560 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
05/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/04/2014 |
7.20
|
230 | 7.50 | 7.50 | 7.20 | 200 | 0 | 0.0 |
28/04/2014 |
7.50
|
60 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/04/2014 |
7.50
|
520 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
24/04/2014 |
7.60
|
10 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 |
23/04/2014 |
7.40
|
4,760 | 7.20 | 7.60 | 7.30 | 0 | 0 | 0 |
22/04/2014 |
7.20
|
2,020 | 6.90 | 7.30 | 6.50 | 0 | 0 | 0 |
21/04/2014 |
6.90
|
1,070 | 7.40 | 7.80 | 6.90 | 0 | 0 | 0 |
18/04/2014 |
7.40
|
110 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
17/04/2014 |
7.80
|
5,550 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
16/04/2014 |
7.80
|
9,760 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
15/04/2014 |
7.80
|
40 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
14/04/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
11/04/2014 |
7.80
|
6,050 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
10/04/2014 |
7.80
|
1,530 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
08/04/2014 |
8
|
830 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
07/04/2014 |
8.20
|
2,850 | 7.70 | 8.20 | 7.90 | 0 | 0 | 0 |
04/04/2014 |
7.70
|
1,330 | 7.20 | 7.70 | 7.30 | 0 | 0 | 0 |
03/04/2014 |
7.20
|
6,340 | 7.70 | 7.70 | 7.20 | 0 | 5,480 | -0.0 |
02/04/2014 |
7.70
|
7,750 | 8.10 | 8.40 | 7.70 | 1,100 | 0 | 0.0 |
01/04/2014 |
8.10
|
6,090 | 8.40 | 8.60 | 8.10 | 0 | 10 | -0.0 |
31/03/2014 |
8.40
|
430 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
28/03/2014 |
8.60
|
18,930 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
27/03/2014 |
8.60
|
6,340 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
26/03/2014 |
8.80
|
10,620 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
25/03/2014 |
8.80
|
27,880 | 9 | 9.10 | 8.80 | 0 | 1,000 | -0.0 |
24/03/2014 |
9
|
13,770 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
21/03/2014 |
8.80
|
10,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
20/03/2014 |
8.80
|
3,750 | 9 | 9 | 8.60 | 0 | 0 | 0 |
19/03/2014 |
9
|
34,670 | 8.50 | 9 | 8.60 | 0 | 0 | 0 |
18/03/2014 |
8.50
|
6,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
17/03/2014 |
8.70
|
12,010 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
14/03/2014 |
8.20
|
61,530 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
13/03/2014 |
8.50
|
360 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
12/03/2014 |
8.60
|
4,720 | 8.60 | 8.60 | 8.50 | 1,000 | 0 | 0.0 |
11/03/2014 |
8.60
|
18,420 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
10/03/2014 |
8.70
|
6,710 | 9 | 9.30 | 8.60 | 0 | 900 | -0.0 |
07/03/2014 |
9
|
25,490 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
06/03/2014 |
9.60
|
24,080 | 9 | 9.60 | 8.90 | 0 | 12,800 | -0.1 |
05/03/2014 |
9
|
24,120 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
04/03/2014 |
8.80
|
43,840 | 9 | 9 | 8.60 | 0 | 19,000 | -0.2 |
03/03/2014 |
9
|
40,890 | 9.20 | 9.30 | 8.70 | 0 | 0 | 0 |
28/02/2014 |
9.20
|
95,660 | 8.60 | 9.20 | 9 | 9,900 | 4,000 | 0.1 |
27/02/2014 |
8.60
|
65,700 | 8.10 | 8.60 | 8.40 | 0 | 0 | 0 |
26/02/2014 |
8.10
|
56,130 | 7.60 | 8.10 | 7.60 | 0 | 5,000 | -0.0 |
25/02/2014 |
7.60
|
47,510 | 7.30 | 7.60 | 7.40 | 4,000 | 0 | 0.0 |
24/02/2014 |
7.30
|
18,810 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
21/02/2014 |
7.30
|
36,140 | 7.50 | 7.70 | 7.30 | 0 | 10,000 | -0.1 |
20/02/2014 |
7.50
|
73,040 | 7.10 | 7.50 | 7.30 | 500 | 0 | 0.0 |
19/02/2014 |
7.10
|
11,500 | 6.70 | 7.10 | 7.10 | 0 | 0 | 0 |
18/02/2014 |
6.70
|
49,600 | 6.30 | 6.70 | 6.40 | 10,000 | 0 | 0.1 |
17/02/2014 |
6.30
|
5,560 | 6.40 | 6.40 | 6.20 | 0 | 5,000 | -0.0 |
14/02/2014 |
6.40
|
4,130 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
13/02/2014 |
6.60
|
210 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
12/02/2014 |
6.60
|
4,290 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
11/02/2014 |
6.60
|
550 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
10/02/2014 |
6.50
|
50 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
07/02/2014 |
6.50
|
2,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/02/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/01/2014 |
6.50
|
20 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
24/01/2014 |
6.20
|
100 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 |
23/01/2014 |
5.90
|
1,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
22/01/2014 |
6.20
|
1,450 | 6.20 | 6.20 | 5.90 | 0 | 1,440 | -0.0 |
21/01/2014 |
6.20
|
560 | 6.20 | 6.20 | 6.20 | 0 | 380 | -0.0 |
20/01/2014 |
6.20
|
1,550 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
17/01/2014 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/01/2014 |
6.30
|
1,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
15/01/2014 |
6.30
|
1,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
14/01/2014 |
6.30
|
13,100 | 6.20 | 6.30 | 6.20 | 0 | 3,000 | -0.0 |
13/01/2014 |
6.20
|
4,000 | 6.20 | 6.20 | 6.20 | 10 | 0 | 0.0 |
10/01/2014 |
6.20
|
7,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
09/01/2014 |
6.40
|
7,270 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
08/01/2014 |
6.40
|
3,010 | 6.20 | 6.40 | 6.20 | 0 | 1,990 | -0.0 |
07/01/2014 |
6.20
|
2,000 | 6.30 | 6.30 | 6.20 | 0 | 2,000 | -0.0 |
06/01/2014 |
6.30
|
6,490 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
03/01/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/01/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
31/12/2013 |
6.50
|
1,510 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
30/12/2013 |
6.20
|
6,070 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
27/12/2013 |
6.50
|
2,020 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
26/12/2013 |
6.40
|
2,190 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
25/12/2013 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/12/2013 |
6.30
|
430 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/12/2013 |
6.50
|
1,880 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |