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) |
0.50 | 12.20% | 100 | 0 | 0 |
4
4.60
4
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4
4.60
4
|
3 tháng
(2024-06-24) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4
4.60
4
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4
|
12 tháng
(2023-09-26) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4
|
24 tháng
(2022-10-03) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4
|
36 tháng
(2021-10-06) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4
|
60 tháng
(2019-10-17) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.60
|
40 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
24/04/2014 |
6.60
|
7,060 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
23/04/2014 |
6.60
|
5,550 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
22/04/2014 |
6.60
|
3,160 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/04/2014 |
7
|
6,330 | 7 | 7 | 6.60 | 0 | 0 | 0 |
18/04/2014 |
7
|
2,050 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
17/04/2014 |
7.10
|
950 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
16/04/2014 |
7
|
3,120 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
15/04/2014 |
7.20
|
10 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
14/04/2014 |
7.20
|
240 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
11/04/2014 |
7.20
|
12,530 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
10/04/2014 |
7.10
|
5,200 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
08/04/2014 |
6.90
|
6,190 | 7.30 | 7.30 | 6.60 | 10 | 0 | 0.0 |
07/04/2014 |
6.90
|
14,380 | 6.90 | 7.70 | 6.80 | 0 | 0 | 0 |
04/04/2014 |
7.30
|
2,940 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
03/04/2014 |
7.80
|
18,060 | 8.10 | 8.10 | 7.10 | 0 | 0 | 0 |
02/04/2014 |
7.60
|
9,060 | 8 | 8 | 7 | 0 | 0 | 0 |
01/04/2014 |
7.50
|
4,090 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
31/03/2014 |
8
|
15,020 | 8 | 8 | 8 | 0 | 0 | 0 |
28/03/2014 |
8.50
|
600 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
27/03/2014 |
8
|
1,630 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
26/03/2014 |
8.40
|
7,530 | 8 | 8.50 | 8 | 0 | 0 | 0 |
25/03/2014 |
8.60
|
1,420 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
24/03/2014 |
8.60
|
31,170 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
21/03/2014 |
8.60
|
12,270 | 8.50 | 8.60 | 7.60 | 0 | 60 | -0.0 |
20/03/2014 |
8.10
|
4,030 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
19/03/2014 |
7.60
|
1,140 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
18/03/2014 |
7.60
|
5,000 | 6.80 | 7.80 | 6.80 | 0 | 0 | 0 |
17/03/2014 |
7.30
|
6,590 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
14/03/2014 |
6.90
|
1,640 | 7.50 | 7.80 | 6.90 | 0 | 0 | 0 |
13/03/2014 |
7.30
|
3,560 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
12/03/2014 |
7.80
|
400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
11/03/2014 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
10/03/2014 |
7.40
|
9,700 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
07/03/2014 |
7.30
|
260 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
06/03/2014 |
7.30
|
5,720 | 7 | 7.40 | 7 | 0 | 0 | 0 |
05/03/2014 |
7
|
4,940 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
04/03/2014 |
6.60
|
3,130 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
03/03/2014 |
7
|
9,930 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
28/02/2014 |
6.80
|
2,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
27/02/2014 |
6.80
|
8,480 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
26/02/2014 |
6.40
|
18,980 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
25/02/2014 |
6.20
|
2,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
24/02/2014 |
6.40
|
17,800 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
21/02/2014 |
6.60
|
110 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
20/02/2014 |
6.80
|
160 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
19/02/2014 |
6.90
|
790 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
18/02/2014 |
6.90
|
550 | 6.40 | 7.10 | 6.30 | 0 | 0 | 0 |
17/02/2014 |
6.70
|
5,280 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
14/02/2014 |
6.90
|
1,320 | 7 | 7 | 6.20 | 0 | 0 | 0 |
13/02/2014 |
6.60
|
4,610 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
12/02/2014 |
6.40
|
3,680 | 6 | 6.50 | 6 | 0 | 0 | 0 |
11/02/2014 |
6.20
|
15,240 | 6 | 6.20 | 6 | 0 | 0 | 0 |
10/02/2014 |
5.80
|
2,130 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
07/02/2014 |
6
|
9,460 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
06/02/2014 |
5.70
|
21,730 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
27/01/2014 |
5.40
|
6,110 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
24/01/2014 |
5.10
|
5,160 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
23/01/2014 |
5.40
|
2,110 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
22/01/2014 |
5.30
|
1,810 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
21/01/2014 |
5.30
|
12,850 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
20/01/2014 |
5
|
10 | 5 | 5 | 5 | 0 | 0 | 0 |
17/01/2014 |
4.70
|
1,540 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
16/01/2014 |
5
|
2,020 | 5 | 5 | 4.50 | 0 | 0 | 0 |
15/01/2014 |
4.70
|
260 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
14/01/2014 |
5
|
120 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
13/01/2014 |
5.30
|
10 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
10/01/2014 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
09/01/2014 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/01/2014 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/01/2014 |
5.20
|
160 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
06/01/2014 |
5.20
|
1,040 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
03/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
02/01/2014 |
5.10
|
1,940 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
31/12/2013 |
4.90
|
1,900 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
30/12/2013 |
4.90
|
1,020 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
27/12/2013 |
5
|
10 | 5 | 5 | 5 | 0 | 0 | 0 |
26/12/2013 |
5.10
|
610 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
25/12/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
24/12/2013 |
5
|
320 | 5 | 5 | 4.70 | 0 | 0 | 0 |
23/12/2013 |
5
|
440 | 5 | 5 | 4.80 | 0 | 0 | 0 |
20/12/2013 |
5
|
120 | 5 | 5 | 5 | 0 | 0 | 0 |
19/12/2013 |
5
|
30 | 5 | 5 | 5 | 0 | 20 | -0.0 |
18/12/2013 |
5
|
2,580 | 5 | 5 | 4.60 | 0 | 0 | 0 |
17/12/2013 |
4.80
|
2,820 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
16/12/2013 |
4.50
|
70 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
13/12/2013 |
4.60
|
610 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
12/12/2013 |
4.70
|
5,620 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
11/12/2013 |
4.90
|
60 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
10/12/2013 |
4.90
|
5,740 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
09/12/2013 |
4.90
|
3,090 | 5 | 5 | 4.80 | 0 | 0 | 0 |
06/12/2013 |
5
|
30 | 5 | 5 | 5 | 0 | 0 | 0 |
05/12/2013 |
5
|
530 | 5 | 5 | 5 | 0 | 0 | 0 |
04/12/2013 |
4.70
|
1,260 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/12/2013 |
4.70
|
4,280 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
02/12/2013 |
5
|
2,110 | 4.80 | 5 | 4.80 | 0 | 960 | -0.0 |
29/11/2013 |
5
|
2,020 | 4.80 | 5 | 4.80 | 0 | 10 | -0 |
28/11/2013 |
5.10
|
5,530 | 4.90 | 5.10 | 4.90 | 0 | 20 | -0.0 |
27/11/2013 |
5.20
|
3,560 | 5.10 | 5.20 | 4.90 | 0 | 1,010 | -0.0 |
26/11/2013 |
5
|
11,720 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |