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) |
0.10 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/03/2014 |
6.70
|
396,300 | 6.28 | 6.78 | 6.19 | 0 | 0 | 0 |
14/03/2014 |
6.28
|
104,300 | 6.36 | 6.45 | 6.19 | 0 | 0 | 0 |
13/03/2014 |
6.36
|
188,200 | 6.36 | 6.36 | 6.11 | 0 | 0 | 0 |
12/03/2014 |
6.36
|
142,700 | 6.45 | 6.45 | 6.19 | 0 | 0 | 0 |
11/03/2014 |
6.45
|
211,700 | 6.36 | 6.61 | 6.28 | 0 | 0 | 0 |
10/03/2014 |
6.36
|
202,900 | 6.19 | 6.53 | 6.11 | 0 | 0 | 0 |
07/03/2014 |
6.19
|
190,900 | 5.94 | 6.19 | 5.94 | 0 | 0 | 0 |
06/03/2014 |
5.94
|
83,100 | 5.85 | 6.02 | 5.60 | 0 | 0 | 0 |
05/03/2014 |
5.85
|
26,300 | 5.77 | 5.85 | 5.68 | 0 | 0 | 0 |
04/03/2014 |
5.77
|
64,600 | 5.77 | 5.77 | 5.51 | 0 | 0 | 0 |
03/03/2014 |
5.77
|
182,300 | 6.19 | 6.19 | 5.68 | 0 | 0 | 0 |
28/02/2014 |
6.19
|
89,500 | 6.19 | 6.19 | 5.94 | 0 | 0 | 0 |
27/02/2014 |
6.19
|
167,500 | 6.28 | 6.78 | 6.02 | 0 | 0 | 0 |
26/02/2014 |
6.28
|
334,300 | 5.77 | 6.28 | 5.77 | 0 | 0 | 0 |
25/02/2014 |
5.77
|
176,600 | 5.85 | 5.94 | 5.68 | 0 | 0 | 0 |
24/02/2014 |
5.85
|
29,900 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
21/02/2014 |
5.85
|
111,200 | 5.85 | 5.94 | 5.60 | 0 | 0 | 0 |
20/02/2014 |
5.85
|
240,310 | 6.02 | 6.11 | 5.51 | 0 | 0 | 0 |
19/02/2014 |
6.02
|
126,000 | 6.11 | 6.19 | 5.85 | 0 | 0 | 0 |
18/02/2014 |
6.11
|
196,300 | 6.19 | 6.36 | 5.85 | 0 | 0 | 0 |
17/02/2014 |
6.19
|
214,200 | 5.85 | 6.19 | 5.68 | 0 | 0 | 0 |
14/02/2014 |
5.85
|
121,100 | 5.68 | 5.85 | 5.60 | 0 | 0 | 0 |
13/02/2014 |
5.68
|
333,300 | 5.34 | 5.85 | 5.26 | 0 | 0 | 0 |
12/02/2014 |
5.34
|
53,800 | 5.26 | 5.34 | 5.26 | 0 | 0 | 0 |
11/02/2014 |
5.26
|
132,500 | 5.34 | 5.51 | 5.26 | 0 | 0 | 0 |
10/02/2014 |
5.34
|
73,500 | 5.17 | 5.34 | 5.09 | 0 | 0 | 0 |
07/02/2014 |
5.17
|
92,600 | 5.34 | 5.43 | 5.09 | 0 | 0 | 0 |
06/02/2014 |
5.34
|
46,100 | 5.26 | 5.68 | 5.26 | 0 | 0 | 0 |
27/01/2014 |
5.26
|
36,800 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 |
24/01/2014 |
5.26
|
29,800 | 5.09 | 5.60 | 5.09 | 0 | 0 | 0 |
23/01/2014 |
5.09
|
38,500 | 5.09 | 5.09 | 4.75 | 0 | 0 | 0 |
22/01/2014 |
5.09
|
7,400 | 5.09 | 5.34 | 4.75 | 0 | 0 | 0 |
21/01/2014 |
5.09
|
10,400 | 4.75 | 5.09 | 4.75 | 0 | 0 | 0 |
20/01/2014 |
4.75
|
28,300 | 5.00 | 5.09 | 4.75 | 0 | 0 | 0 |
17/01/2014 |
5.00
|
31,100 | 5.09 | 5.26 | 5.00 | 0 | 0 | 0 |
16/01/2014 |
5.09
|
45,200 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 |
15/01/2014 |
5.34
|
36,300 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 |
14/01/2014 |
5.60
|
41,900 | 5.43 | 5.60 | 5.34 | 0 | 0 | 0 |
13/01/2014 |
5.43
|
21,400 | 5.43 | 5.68 | 5.43 | 0 | 0 | 0 |
10/01/2014 |
5.43
|
91,300 | 5.34 | 5.85 | 5.26 | 0 | 0 | 0 |
09/01/2014 |
5.34
|
12,000 | 5.43 | 5.43 | 5.26 | 0 | 0 | 0 |
08/01/2014 |
5.43
|
18,800 | 5.17 | 5.43 | 5.09 | 0 | 0 | 0 |
07/01/2014 |
5.17
|
13,500 | 5.43 | 5.43 | 5.17 | 0 | 0 | 0 |
06/01/2014 |
5.43
|
34,700 | 5.26 | 5.51 | 5.26 | 0 | 0 | 0 |
03/01/2014 |
5.26
|
30,100 | 5.17 | 5.26 | 5.09 | 0 | 0 | 0 |
02/01/2014 |
5.17
|
21,592 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 |
31/12/2013 |
5.26
|
31,800 | 5.09 | 5.26 | 5.00 | 0 | 0 | 0 |
30/12/2013 |
5.09
|
15,400 | 5.43 | 5.68 | 5.00 | 0 | 0 | 0 |
27/12/2013 |
5.43
|
35,100 | 5.60 | 5.77 | 5.43 | 0 | 0 | 0 |
26/12/2013 |
5.60
|
60,100 | 5.60 | 5.68 | 5.51 | 0 | 0 | 0 |
25/12/2013 |
5.60
|
29,100 | 5.60 | 5.94 | 5.51 | 0 | 0 | 0 |
24/12/2013 |
5.60
|
48,400 | 5.60 | 5.68 | 5.51 | 0 | 0 | 0 |
23/12/2013 |
5.60
|
59,600 | 5.68 | 5.77 | 5.51 | 0 | 0 | 0 |
20/12/2013 |
5.68
|
43,600 | 6.02 | 6.02 | 5.60 | 0 | 0 | 0 |
19/12/2013 |
6.02
|
167,107 | 5.85 | 6.19 | 5.85 | 0 | 0 | 0 |
18/12/2013 |
5.85
|
75,100 | 6.11 | 6.11 | 5.85 | 0 | 0 | 0 |
17/12/2013 |
6.11
|
167,605 | 6.11 | 6.70 | 6.11 | 0 | 0 | 0 |
16/12/2013 |
6.11
|
194,400 | 5.60 | 6.11 | 5.51 | 0 | 0 | 0 |
13/12/2013 |
5.60
|
99,400 | 5.43 | 5.60 | 5.26 | 0 | 0 | 0 |
12/12/2013 |
5.43
|
66,400 | 5.34 | 5.43 | 5.17 | 0 | 0 | 0 |
11/12/2013 |
5.34
|
73,700 | 5.43 | 5.51 | 5.09 | 0 | 0 | 0 |
10/12/2013 |
5.43
|
100,400 | 5.60 | 5.68 | 5.34 | 0 | 0 | 0 |
09/12/2013 |
5.60
|
147,650 | 5.85 | 5.85 | 5.51 | 0 | 0 | 0 |
06/12/2013 |
5.85
|
126,900 | 6.02 | 6.02 | 5.77 | 0 | 0 | 0 |
05/12/2013 |
6.02
|
181,020 | 5.68 | 6.02 | 5.77 | 0 | 0 | 0 |
04/12/2013 |
5.68
|
113,300 | 5.68 | 5.94 | 5.51 | 0 | 0 | 0 |
03/12/2013 |
5.68
|
155,700 | 5.43 | 5.85 | 5.26 | 0 | 0 | 0 |
02/12/2013 |
5.43
|
74,200 | 5.51 | 5.85 | 5.34 | 0 | 0 | 0 |
29/11/2013 |
5.51
|
121,200 | 5.68 | 5.94 | 5.51 | 0 | 0 | 0 |
28/11/2013 |
5.68
|
157,200 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 |
27/11/2013 |
6.11
|
182,300 | 6.11 | 6.19 | 5.94 | 0 | 0 | 0 |
26/11/2013 |
6.11
|
310,310 | 6.11 | 6.36 | 5.68 | 0 | 0 | 0 |
25/11/2013 |
6.11
|
227,000 | 6.61 | 6.70 | 6.11 | 0 | 0 | 0 |
22/11/2013 |
6.61
|
309,900 | 6.78 | 6.78 | 6.53 | 0 | 0 | 0 |
21/11/2013 |
6.78
|
493,200 | 6.70 | 7.29 | 6.78 | 0 | 0 | 0 |
20/11/2013 |
6.70
|
285,200 | 6.87 | 6.95 | 6.70 | 0 | 0 | 0 |
19/11/2013 |
6.87
|
411,400 | 6.61 | 7.04 | 6.36 | 0 | 0 | 0 |
18/11/2013 |
6.61
|
271,900 | 6.95 | 6.95 | 6.36 | 0 | 0 | 0 |
15/11/2013 |
6.95
|
333,700 | 7.12 | 7.63 | 6.53 | 0 | 0 | 0 |
14/11/2013 |
7.12
|
236,800 | 6.61 | 7.12 | 6.70 | 0 | 0 | 0 |
13/11/2013 |
6.61
|
325,900 | 6.02 | 6.61 | 6.11 | 0 | 0 | 0 |
12/11/2013 |
6.02
|
271,900 | 5.51 | 6.02 | 5.51 | 0 | 0 | 0 |
11/11/2013 |
5.51
|
113,500 | 5.17 | 5.51 | 5.17 | 0 | 0 | 0 |
08/11/2013 |
5.17
|
215,400 | 4.83 | 5.26 | 4.92 | 0 | 0 | 0 |
07/11/2013 |
4.83
|
183,600 | 5.17 | 5.26 | 4.83 | 0 | 0 | 0 |
06/11/2013 |
5.17
|
257,900 | 4.83 | 5.26 | 4.58 | 0 | 0 | 0 |
05/11/2013 |
4.83
|
293,000 | 4.41 | 4.83 | 4.66 | 0 | 0 | 0 |
04/11/2013 |
4.41
|
350,200 | 4.07 | 4.41 | 4.24 | 0 | 0 | 0 |
01/11/2013 |
4.07
|
263,200 | 3.73 | 4.07 | 3.82 | 0 | 0 | 0 |
31/10/2013 |
3.73
|
187,100 | 3.39 | 3.73 | 3.48 | 0 | 0 | 0 |
30/10/2013 |
3.39
|
107,010 | 3.14 | 3.39 | 3.22 | 0 | 0 | 0 |
29/10/2013 |
3.14
|
19,800 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
28/10/2013 |
3.22
|
1,100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/10/2013 |
3.22
|
14,100 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 |
24/10/2013 |
3.31
|
32,500 | 3.14 | 3.39 | 3.14 | 0 | 0 | 0 |
23/10/2013 |
3.14
|
2,800 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
22/10/2013 |
3.14
|
9,300 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
21/10/2013 |
3.14
|
10,500 | 3.05 | 3.14 | 2.97 | 0 | 0 | 0 |
18/10/2013 |
3.05
|
9,300 | 3.05 | 3.14 | 2.97 | 0 | 0 | 0 |
17/10/2013 |
3.05
|
3,900 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |