Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.69% | 9,800 | 0 | 0 |
12.70
17
14.40
|
2 tháng
(2024-07-22) |
2 | 16.13% | 18,700 | 0 | 0 |
12.20
17
14.40
|
3 tháng
(2024-06-21) |
0.90 | 6.67% | 48,300 | 10,800 | 0.1 |
12.20
17
14.40
|
6 tháng
(2024-03-25) |
2.80 | 24.14% | 81,316 | 10,800 | 0.1 |
10.60
17
14.40
|
12 tháng
(2023-09-25) |
-0.50 | -3.36% | 157,348 | 10,800 | 0.1 |
9.70
17
14.40
|
24 tháng
(2022-09-30) |
4.80 | 50% | 243,192 | 10,800 | 0.1 |
6.30
18
14.40
|
36 tháng
(2021-10-05) |
2 | 16.13% | 1,366,260 | 10,800 | 0.1 |
6.30
18
14.40
|
60 tháng
(2019-10-16) |
2.40 | 20% | 3,913,196 | 10,800 | 0.1 |
6.10
20.60
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
6.46
|
1,300 | 5.86 | 6.46 | 5.86 | 0 | 0 | 0 |
23/04/2014 |
6.39
|
1,600 | 6.92 | 6.92 | 6.39 | 0 | 0 | 0 |
22/04/2014 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
21/04/2014 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
18/04/2014 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
17/04/2014 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
16/04/2014 |
6.26
|
3,000 | 6.46 | 6.46 | 6.26 | 0 | 0 | 0 |
15/04/2014 |
6.66
|
200 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
14/04/2014 |
6.73
|
3,200 | 6.92 | 6.92 | 6.66 | 0 | 0 | 0 |
11/04/2014 |
7.06
|
30 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
10/04/2014 |
7.06
|
2,230 | 7.39 | 7.39 | 7.06 | 0 | 0 | 0 |
08/04/2014 |
6.99
|
700 | 7.12 | 7.12 | 6.99 | 0 | 0 | 0 |
07/04/2014 |
7.06
|
5,750 | 7.59 | 7.59 | 6.99 | 0 | 0 | 0 |
04/04/2014 |
6.92
|
10,500 | 7.59 | 7.59 | 6.92 | 0 | 0 | 0 |
03/04/2014 |
6.86
|
3,430 | 7.26 | 7.26 | 6.86 | 0 | 0 | 0 |
02/04/2014 |
6.79
|
4,500 | 7.32 | 7.32 | 6.53 | 0 | 0 | 0 |
01/04/2014 |
6.66
|
11,000 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
31/03/2014 |
6.53
|
40,700 | 6.66 | 6.73 | 6.53 | 0 | 0 | 0 |
28/03/2014 |
6.86
|
13,000 | 7.19 | 7.19 | 6.33 | 0 | 0 | 0 |
27/03/2014 |
6.99
|
1,900 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 |
26/03/2014 |
6.73
|
2,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
25/03/2014 |
6.73
|
5,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
24/03/2014 |
7.19
|
2,600 | 6.92 | 7.26 | 6.73 | 0 | 0 | 0 |
21/03/2014 |
7.06
|
1,600 | 6.92 | 7.06 | 6.92 | 0 | 0 | 0 |
20/03/2014 |
7.39
|
200 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 |
19/03/2014 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
18/03/2014 |
6.99
|
5,800 | 6.66 | 6.99 | 6.66 | 0 | 0 | 0 |
17/03/2014 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
14/03/2014 |
7.06
|
2,500 | 6.39 | 7.06 | 6.39 | 0 | 0 | 0 |
13/03/2014 |
7.06
|
19,200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
12/03/2014 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
11/03/2014 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
10/03/2014 |
7.52
|
700 | 6.79 | 7.52 | 6.79 | 0 | 0 | 0 |
07/03/2014 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
06/03/2014 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
05/03/2014 |
7.66
|
1,100 | 7.66 | 7.66 | 7.19 | 0 | 0 | 0 |
04/03/2014 |
7.66
|
2,200 | 7.19 | 7.99 | 7.19 | 0 | 0 | 0 |
03/03/2014 |
8.19
|
2,100 | 7.79 | 8.19 | 7.79 | 1,900 | 0 | 0.0 |
28/02/2014 |
7.59
|
1,900 | 7.19 | 7.59 | 7.19 | 0 | 0 | 0 |
27/02/2014 |
7.86
|
3,200 | 8.12 | 8.12 | 7.12 | 1,100 | 0 | 0.0 |
26/02/2014 |
6.99
|
1,500 | 6.53 | 7.72 | 6.53 | 1,000 | 0 | 0.0 |
25/02/2014 |
6.99
|
3,400 | 6.92 | 7.12 | 6.92 | 1,000 | 0 | 0.0 |
24/02/2014 |
6.66
|
500 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
21/02/2014 |
6.59
|
800 | 6.06 | 6.59 | 6.06 | 0 | 0 | 0 |
20/02/2014 |
6.53
|
300 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
19/02/2014 |
6.53
|
5,500 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 |
18/02/2014 |
6.39
|
8,200 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
17/02/2014 |
6.26
|
200 | 6.33 | 6.33 | 6.26 | 0 | 0 | 0 |
14/02/2014 |
6.79
|
100 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
13/02/2014 |
6.59
|
1,100 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
12/02/2014 |
6.19
|
6,000 | 6.26 | 6.26 | 6.06 | 0 | 1,000 | -0.0 |
11/02/2014 |
6.26
|
7,600 | 6.66 | 6.73 | 6.26 | 1,000 | 0 | 0.0 |
10/02/2014 |
6.13
|
3,000 | 6.53 | 6.53 | 6.13 | 0 | 0 | 0 |
07/02/2014 |
6.06
|
1,200 | 6.66 | 6.66 | 5.99 | 0 | 0 | 0 |
06/02/2014 |
6.13
|
4,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
27/01/2014 |
6.06
|
3,400 | 5.93 | 6.06 | 5.93 | 0 | 0 | 0 |
24/01/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
23/01/2014 |
5.73
|
2,200 | 5.19 | 5.73 | 5.19 | 0 | 0 | 0 |
22/01/2014 |
5.73
|
2,400 | 5.73 | 5.73 | 5.73 | 600 | 0 | 0.0 |
21/01/2014 |
5.73
|
700 | 5.73 | 5.73 | 5.73 | 600 | 0 | 0.0 |
20/01/2014 |
5.73
|
1,100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
17/01/2014 |
5.66
|
2,900 | 5.73 | 5.73 | 5.66 | 0 | 0 | 0 |
16/01/2014 |
5.73
|
500 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
15/01/2014 |
5.66
|
1,200 | 5.53 | 5.66 | 5.53 | 0 | 0 | 0 |
14/01/2014 |
5.53
|
2,200 | 5.33 | 5.66 | 5.33 | 0 | 0 | 0 |
13/01/2014 |
5.53
|
600 | 5.46 | 5.86 | 5.46 | 0 | 0 | 0 |
10/01/2014 |
5.66
|
5,100 | 5.73 | 5.73 | 5.66 | 0 | 0 | 0 |
09/01/2014 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
08/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
07/01/2014 |
5.99
|
5,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
06/01/2014 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
03/01/2014 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
02/01/2014 |
6.06
|
10,000 | 6.13 | 6.13 | 5.99 | 0 | 0 | 0 |
31/12/2013 |
6.92
|
1,000 | 6.39 | 6.92 | 6.39 | 0 | 0 | 0 |
30/12/2013 |
6.39
|
400 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
27/12/2013 |
6.13
|
1,000 | 5.99 | 6.13 | 6.06 | 0 | 0 | 0 |
26/12/2013 |
5.99
|
2,100 | 5.73 | 5.99 | 5.73 | 0 | 0 | 0 |
25/12/2013 |
6.06
|
2,100 | 5.93 | 6.06 | 5.93 | 0 | 0 | 0 |
24/12/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/12/2013 |
5.99
|
1,200 | 5.53 | 5.99 | 5.53 | 0 | 0 | 0 |
20/12/2013 |
5.99
|
1,200 | 5.93 | 5.99 | 5.66 | 0 | 100 | -0.0 |
19/12/2013 |
5.79
|
31,100 | 5.73 | 5.99 | 5.39 | 0 | 0 | 0 |
18/12/2013 |
5.99
|
8,200 | 5.73 | 5.99 | 5.73 | 0 | 0 | 0 |
17/12/2013 |
5.99
|
1,100 | 5.93 | 5.99 | 5.93 | 0 | 0 | 0 |
16/12/2013 |
5.66
|
800 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
13/12/2013 |
5.19
|
1,000 | 5.06 | 5.19 | 5.06 | 0 | 0 | 0 |
12/12/2013 |
5.53
|
700 | 5.33 | 6.39 | 5.33 | 0 | 0 | 0 |
11/12/2013 |
5.66
|
600 | 6.79 | 6.79 | 5.66 | 0 | 0 | 0 |
10/12/2013 |
5.73
|
200 | 6.79 | 6.79 | 5.73 | 0 | 0 | 0 |
09/12/2013 |
6.06
|
3,300 | 6.59 | 6.59 | 5.99 | 0 | 0 | 0 |
06/12/2013 |
6.06
|
5,500 | 5.99 | 6.06 | 5.99 | 0 | 0 | 0 |
05/12/2013 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
04/12/2013 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
03/12/2013 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
02/12/2013 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
29/11/2013 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
28/11/2013 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
27/11/2013 |
7.32
|
100 | 4.00 | 7.32 | 7.32 | 0 | 0 | 0 |
26/11/2013 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
25/11/2013 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |