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) |
-1.40 | -16.47% | 15,200 | 0 | 0 |
7.10
10
8.50
|
2 tháng
(2024-07-22) |
-1.40 | -16.47% | 16,300 | 0 | 0 |
7.10
10.90
8.50
|
3 tháng
(2024-06-21) |
-0.60 | -7.79% | 25,000 | 0 | 0 |
6.80
10.90
8.50
|
6 tháng
(2024-03-25) |
-2.70 | -27.55% | 107,967 | 500 | 0.0 |
5.90
10.90
8.50
|
12 tháng
(2023-09-25) |
1.40 | 24.56% | 111,691 | 500 | 0.0 |
5.70
10.90
8.50
|
24 tháng
(2022-09-30) |
0.70 | 10.94% | 222,513 | 1,900 | 0.0 |
3.70
10.90
8.50
|
36 tháng
(2021-10-05) |
2.90 | 69.05% | 342,553 | 1,900 | 0.0 |
3.70
10.90
8.50
|
60 tháng
(2019-10-16) |
3 | 73.17% | 533,123 | -7,500 | -0.0 |
3.20
10.90
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.84
|
5,500 | 6.72 | 6.84 | 6.72 | 1,000 | 0 | 0.0 |
24/04/2014 |
6.72
|
6,900 | 6.65 | 6.72 | 6.65 | 0 | 0 | 0 |
23/04/2014 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
22/04/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
21/04/2014 |
7.03
|
3,100 | 6.97 | 7.10 | 6.97 | 0 | 0 | 0 |
18/04/2014 |
7.10
|
9,600 | 7.22 | 7.48 | 7.03 | 0 | 0 | 0 |
17/04/2014 |
6.84
|
2,100 | 6.78 | 6.84 | 6.78 | 0 | 0 | 0 |
16/04/2014 |
6.72
|
1,200 | 6.78 | 6.78 | 6.72 | 0 | 0 | 0 |
15/04/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
14/04/2014 |
7.16
|
3,300 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
11/04/2014 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
10/04/2014 |
7.22
|
200 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
08/04/2014 |
7.10
|
300 | 6.97 | 7.10 | 6.97 | 0 | 0 | 0 |
07/04/2014 |
6.97
|
1,300 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
04/04/2014 |
6.97
|
217 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
03/04/2014 |
7.29
|
93 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
02/04/2014 |
7.29
|
90 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
01/04/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
31/03/2014 |
7.29
|
9,500 | 7.29 | 7.29 | 7.03 | 0 | 0 | 0 |
28/03/2014 |
7.29
|
4,400 | 7.29 | 7.29 | 7.03 | 0 | 0 | 0 |
27/03/2014 |
7.29
|
4,500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
26/03/2014 |
7.29
|
11,300 | 7.35 | 7.35 | 7.29 | 0 | 0 | 0 |
25/03/2014 |
7.35
|
8,500 | 7.35 | 7.41 | 7.35 | 0 | 0 | 0 |
24/03/2014 |
7.35
|
10,900 | 7.10 | 7.35 | 7.10 | 0 | 0 | 0 |
21/03/2014 |
7.10
|
3,660 | 7.16 | 7.22 | 7.10 | 0 | 0 | 0 |
20/03/2014 |
7.29
|
2,640 | 6.72 | 7.29 | 6.72 | 0 | 0 | 0 |
19/03/2014 |
6.65
|
3,275 | 6.53 | 6.65 | 6.53 | 0 | 100 | -0.0 |
18/03/2014 |
6.53
|
4,300 | 6.27 | 6.53 | 6.27 | 0 | 0 | 0 |
17/03/2014 |
6.27
|
4,000 | 6.02 | 6.27 | 6.02 | 0 | 0 | 0 |
14/03/2014 |
6.02
|
3,600 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
13/03/2014 |
6.02
|
5,200 | 5.96 | 6.02 | 5.96 | 0 | 0 | 0 |
12/03/2014 |
6.02
|
1,600 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
11/03/2014 |
6.02
|
2,340 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 |
10/03/2014 |
6.21
|
2,600 | 6.02 | 6.21 | 6.02 | 0 | 0 | 0 |
07/03/2014 |
6.02
|
1,360 | 5.77 | 6.02 | 5.70 | 0 | 0 | 0 |
06/03/2014 |
5.83
|
2,300 | 5.77 | 5.83 | 5.77 | 0 | 0 | 0 |
05/03/2014 |
5.70
|
300 | 5.64 | 5.77 | 5.64 | 0 | 0 | 0 |
04/03/2014 |
5.51
|
6,332 | 5.32 | 5.83 | 5.32 | 0 | 0 | 0 |
03/03/2014 |
5.89
|
2,300 | 5.83 | 5.89 | 5.83 | 0 | 0 | 0 |
28/02/2014 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
27/02/2014 |
5.96
|
2,600 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 |
26/02/2014 |
6.08
|
35,468 | 5.70 | 6.08 | 5.70 | 0 | 0 | 0 |
25/02/2014 |
5.58
|
400 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
24/02/2014 |
5.45
|
700 | 5.70 | 5.70 | 5.45 | 0 | 0 | 0 |
21/02/2014 |
5.45
|
1,400 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
20/02/2014 |
5.39
|
2,300 | 5.83 | 5.83 | 5.39 | 0 | 0 | 0 |
19/02/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
18/02/2014 |
5.70
|
12,400 | 5.70 | 5.96 | 5.45 | 0 | 0 | 0 |
17/02/2014 |
5.45
|
10,100 | 5.45 | 5.51 | 5.39 | 0 | 0 | 0 |
14/02/2014 |
5.45
|
15,610 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
13/02/2014 |
5.13
|
890 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
12/02/2014 |
4.69
|
1,100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
11/02/2014 |
4.31
|
1,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
10/02/2014 |
3.93
|
200 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
07/02/2014 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
06/02/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
27/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
24/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
23/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
22/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
21/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
20/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
17/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
16/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
15/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
14/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
13/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
10/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
09/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
08/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
07/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
06/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
03/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
02/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
31/12/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
30/12/2013 |
3.61
|
2,118 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
27/12/2013 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
26/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
25/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
24/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
23/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
20/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
19/12/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
18/12/2013 |
3.93
|
400 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
17/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
16/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
13/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
12/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
11/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
10/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
09/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
06/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
05/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
04/12/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
03/12/2013 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
02/12/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/11/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/11/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/11/2013 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/11/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |