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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/07/2014 |
5.90
|
40 | 6 | 6 | 5.80 | 0 | 0 | 0 |
17/07/2014 |
5.80
|
11,880 | 6 | 6 | 5.70 | 0 | 0 | 0 |
16/07/2014 |
6
|
320 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
15/07/2014 |
6
|
1,310 | 6 | 6 | 6 | 0 | 0 | 0 |
14/07/2014 |
5.90
|
2,760 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/07/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/07/2014 |
6.20
|
12,060 | 6 | 6.20 | 6 | 0 | 0 | 0 |
09/07/2014 |
6.20
|
12,370 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
08/07/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/07/2014 |
6.30
|
2,180 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
04/07/2014 |
6.30
|
29,230 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
03/07/2014 |
6
|
80,650 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
02/07/2014 |
5.70
|
11,920 | 5.60 | 5.70 | 5.60 | 0 | 400 | -0.0 |
01/07/2014 |
5.60
|
11,320 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
30/06/2014 |
5.70
|
24,100 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
27/06/2014 |
5.50
|
15,510 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
26/06/2014 |
5.70
|
10,660 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
25/06/2014 |
5.60
|
1,030 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
24/06/2014 |
5.50
|
17,020 | 5.50 | 5.60 | 5.50 | 400 | 0 | 0.0 |
23/06/2014 |
5.50
|
39,330 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
20/06/2014 |
5.90
|
100 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
19/06/2014 |
5.90
|
15,570 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
18/06/2014 |
6.10
|
11,080 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
17/06/2014 |
5.80
|
23,200 | 5.60 | 5.80 | 5.60 | 0 | 500 | -0.0 |
16/06/2014 |
5.60
|
5,480 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
13/06/2014 |
5.50
|
5,310 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
12/06/2014 |
5.50
|
4,980 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
11/06/2014 |
5.50
|
22,700 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
10/06/2014 |
5.40
|
12,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
09/06/2014 |
5.60
|
12,250 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
06/06/2014 |
5.70
|
22,500 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
05/06/2014 |
5.50
|
19,380 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
04/06/2014 |
5.60
|
3,150 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
03/06/2014 |
5.60
|
23,790 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
02/06/2014 |
5.60
|
43,990 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
30/05/2014 |
5.60
|
10,990 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
29/05/2014 |
5.70
|
70,570 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
28/05/2014 |
5.80
|
142,370 | 6 | 6 | 5.80 | 0 | 0 | 0 |
27/05/2014 |
6.20
|
11,520 | 6.50 | 6.60 | 6.10 | 500 | 0 | 0.0 |
26/05/2014 |
6.30
|
3,840 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/05/2014 |
6.70
|
370 | 7.30 | 7.70 | 6.70 | 0 | 0 | 0 |
22/05/2014 |
7.20
|
30 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
21/05/2014 |
7
|
17,230 | 7 | 7 | 6.30 | 0 | 0 | 0 |
20/05/2014 |
6.70
|
30 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
19/05/2014 |
6.70
|
100 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
16/05/2014 |
7
|
850 | 7 | 7 | 6.20 | 0 | 0 | 0 |
15/05/2014 |
6.60
|
1,270 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
14/05/2014 |
7
|
150 | 7 | 7 | 6.40 | 0 | 0 | 0 |
13/05/2014 |
6.80
|
3,130 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
12/05/2014 |
6.40
|
170 | 7 | 7 | 6.20 | 0 | 0 | 0 |
09/05/2014 |
6.60
|
4,190 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
08/05/2014 |
6.90
|
20 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
07/05/2014 |
7.40
|
3,640 | 7 | 7.90 | 7 | 0 | 0 | 0 |
06/05/2014 |
7.50
|
1,080 | 8 | 8 | 7.50 | 0 | 0 | 0 |
05/05/2014 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
29/04/2014 |
7.50
|
6,010 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
28/04/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/04/2014 |
7.90
|
130 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
24/04/2014 |
8
|
1,610 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
23/04/2014 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/04/2014 |
7.20
|
3,050 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
21/04/2014 |
7.50
|
130 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
18/04/2014 |
7.40
|
530 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/04/2014 |
7.90
|
3,770 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
16/04/2014 |
7.50
|
15,020 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
15/04/2014 |
7.60
|
6,380 | 7.90 | 8.50 | 7.60 | 0 | 0 | 0 |
14/04/2014 |
8.10
|
2,340 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
11/04/2014 |
8.50
|
5,800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
10/04/2014 |
8.50
|
7,900 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
08/04/2014 |
8.60
|
27,120 | 8.10 | 8.60 | 7.60 | 0 | 5,390 | -0.0 |
07/04/2014 |
8.10
|
31,460 | 7.50 | 8.10 | 7.30 | 0 | 5,050 | -0.0 |
04/04/2014 |
7.60
|
2,160 | 7.30 | 7.60 | 7.30 | 0 | 110 | -0.0 |
03/04/2014 |
7.70
|
4,640 | 7.70 | 8 | 7.50 | 0 | 1,000 | -0.0 |
02/04/2014 |
7.80
|
30,700 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
01/04/2014 |
7.60
|
30,940 | 7.60 | 7.80 | 7.40 | 0 | 6,000 | -0.0 |
31/03/2014 |
7.30
|
11,840 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
28/03/2014 |
7.60
|
67,830 | 7.80 | 7.80 | 7.40 | 0 | 80 | -0.0 |
27/03/2014 |
7.80
|
16,040 | 7.80 | 7.80 | 7.80 | 0 | 160 | -0.0 |
26/03/2014 |
8.30
|
34,510 | 8.60 | 8.70 | 7.70 | 0 | 0 | 0 |
25/03/2014 |
8.20
|
57,170 | 8 | 8.30 | 7.80 | 0 | 4,370 | -0.0 |
24/03/2014 |
7.80
|
74,560 | 7.30 | 7.80 | 7.30 | 160 | 32,750 | -0.2 |
21/03/2014 |
7.30
|
108,510 | 7.20 | 7.80 | 7.20 | 0 | 18,300 | -0.1 |
20/03/2014 |
7.30
|
20,870 | 7.50 | 7.50 | 6.90 | 0 | 10,000 | -0.1 |
19/03/2014 |
7.30
|
20,970 | 7.50 | 7.50 | 7.10 | 0 | 5,000 | -0.0 |
18/03/2014 |
7.30
|
16,180 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
17/03/2014 |
7.10
|
12,180 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
14/03/2014 |
7.40
|
2,020 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
13/03/2014 |
7.60
|
21,600 | 7.60 | 7.70 | 7.50 | 0 | 650 | -0.0 |
12/03/2014 |
7.50
|
2,750 | 7.60 | 7.60 | 7.20 | 0 | 200 | -0.0 |
11/03/2014 |
7.40
|
3,220 | 8 | 8 | 7.40 | 0 | 0 | 0 |
10/03/2014 |
7.60
|
26,670 | 7.60 | 7.70 | 7.40 | 0 | 2,600 | -0.0 |
07/03/2014 |
7.70
|
17,860 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
06/03/2014 |
7.30
|
42,070 | 7 | 7.30 | 7 | 0 | 0 | 0 |
05/03/2014 |
6.90
|
17,750 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
04/03/2014 |
6.70
|
9,010 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
03/03/2014 |
6.60
|
11,120 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
28/02/2014 |
7
|
1,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
27/02/2014 |
6.90
|
23,290 | 6.80 | 6.90 | 6.50 | 0 | 9,630 | -0.1 |
26/02/2014 |
6.60
|
20,430 | 6.90 | 6.90 | 6.60 | 0 | 3,500 | -0.0 |
25/02/2014 |
6.90
|
2,330 | 6.90 | 6.90 | 6.50 | 30 | 0 | 0.0 |