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 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.23
|
1,600 | 6.23 | 6.32 | 6.23 | 0 | 0 | 0 |
24/04/2014 |
6.23
|
1,300 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
23/04/2014 |
6.23
|
1,600 | 6.32 | 6.49 | 6.23 | 0 | 0 | 0 |
22/04/2014 |
6.32
|
4,900 | 6.23 | 6.40 | 6.32 | 0 | 0 | 0 |
21/04/2014 |
6.23
|
2,700 | 6.49 | 6.57 | 6.07 | 0 | 0 | 0 |
18/04/2014 |
6.49
|
6,800 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
17/04/2014 |
6.49
|
5,700 | 6.40 | 6.66 | 6.49 | 0 | 0 | 0 |
16/04/2014 |
6.40
|
25,700 | 6.57 | 6.74 | 6.32 | 0 | 0 | 0 |
15/04/2014 |
6.57
|
41,500 | 6.66 | 6.66 | 6.57 | 0 | 0 | 0 |
14/04/2014 |
6.66
|
10,200 | 6.82 | 6.99 | 6.66 | 0 | 0 | 0 |
11/04/2014 |
6.82
|
13,300 | 6.91 | 6.99 | 6.74 | 0 | 0 | 0 |
10/04/2014 |
6.91
|
2,700 | 6.99 | 6.99 | 6.91 | 0 | 0 | 0 |
08/04/2014 |
6.99
|
6,700 | 6.91 | 6.99 | 6.82 | 0 | 0 | 0 |
07/04/2014 |
6.91
|
26,100 | 6.74 | 6.91 | 6.74 | 0 | 0 | 0 |
04/04/2014 |
6.74
|
73,700 | 6.82 | 6.91 | 6.66 | 0 | 0 | 0 |
03/04/2014 |
6.82
|
13,700 | 6.57 | 6.82 | 6.66 | 0 | 0 | 0 |
02/04/2014 |
6.57
|
106,000 | 6.82 | 6.82 | 6.32 | 0 | 0 | 0 |
01/04/2014 |
6.82
|
41,000 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
31/03/2014 |
6.91
|
21,500 | 6.99 | 7.08 | 6.91 | 0 | 0 | 0 |
28/03/2014 |
6.99
|
118,300 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 |
27/03/2014 |
7.08
|
31,500 | 7.16 | 7.16 | 6.91 | 0 | 0 | 0 |
26/03/2014 |
7.16
|
153,400 | 7.50 | 7.50 | 7.08 | 0 | 0 | 0 |
25/03/2014 |
7.50
|
122,200 | 7.75 | 7.75 | 7.41 | 0 | 0 | 0 |
24/03/2014 |
7.75
|
71,500 | 7.58 | 7.84 | 7.58 | 0 | 0 | 0 |
21/03/2014 |
7.58
|
42,400 | 7.41 | 7.58 | 7.33 | 0 | 0 | 0 |
20/03/2014 |
7.41
|
281,200 | 7.25 | 7.50 | 7.33 | 0 | 97,400 | -0.9 |
19/03/2014 |
7.25
|
575,600 | 6.99 | 7.33 | 6.99 | 0 | 0 | 0 |
18/03/2014 |
6.99
|
152,700 | 6.91 | 7.25 | 6.82 | 0 | 3,600 | -0.0 |
17/03/2014 |
6.91
|
57,100 | 6.74 | 6.91 | 6.74 | 0 | 0 | 0 |
14/03/2014 |
6.74
|
37,700 | 6.82 | 6.82 | 6.66 | 12,600 | 0 | 0.1 |
13/03/2014 |
6.82
|
69,100 | 6.74 | 6.82 | 6.66 | 0 | 0 | 0 |
12/03/2014 |
6.74
|
91,100 | 6.74 | 6.82 | 6.74 | 0 | 0 | 0 |
11/03/2014 |
6.74
|
45,800 | 6.74 | 6.91 | 6.74 | 0 | 0 | 0 |
10/03/2014 |
6.74
|
479,100 | 6.74 | 6.99 | 6.66 | 254,800 | 0 | 2.0 |
07/03/2014 |
6.74
|
43,600 | 6.57 | 6.82 | 6.49 | 0 | 0 | 0 |
06/03/2014 |
6.57
|
14,300 | 6.40 | 6.57 | 6.49 | 0 | 0 | 0 |
05/03/2014 |
6.40
|
6,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/03/2014 |
6.40
|
15,000 | 6.66 | 6.66 | 6.40 | 0 | 0 | 0 |
03/03/2014 |
6.66
|
231,900 | 6.49 | 6.82 | 6.49 | 175,500 | 0 | 1.4 |
28/02/2014 |
6.49
|
88,900 | 6.40 | 6.49 | 6.23 | 20,000 | 0 | 0.2 |
27/02/2014 |
6.40
|
59,800 | 6.74 | 6.74 | 6.40 | 0 | 0 | 0 |
26/02/2014 |
6.74
|
91,900 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
25/02/2014 |
6.74
|
141,200 | 6.82 | 6.82 | 6.57 | 0 | 40,700 | -0.3 |
24/02/2014 |
6.82
|
62,900 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |
21/02/2014 |
6.82
|
80,100 | 6.74 | 6.82 | 6.66 | 70,000 | 0 | 0.6 |
20/02/2014 |
6.74
|
287,037 | 7.25 | 7.25 | 6.66 | 100,900 | 3,000 | 0.8 |
19/02/2014 |
7.25
|
411,500 | 7.08 | 7.25 | 7.08 | 229,100 | 0 | 1.9 |
18/02/2014 |
7.08
|
168,900 | 7.08 | 7.08 | 6.82 | 142,700 | 58,500 | 0.7 |
17/02/2014 |
7.08
|
107,300 | 6.74 | 7.16 | 6.82 | 38,700 | 1,000 | 0.3 |
14/02/2014 |
6.74
|
682,900 | 6.15 | 6.74 | 6.32 | 184,500 | 4,000 | 1.4 |
13/02/2014 |
6.15
|
160,900 | 5.98 | 6.32 | 5.98 | 70,000 | 0 | 0.5 |
12/02/2014 |
5.98
|
55,600 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 |
11/02/2014 |
5.90
|
125,700 | 5.65 | 6.07 | 5.65 | 0 | 3,000 | -0.0 |
10/02/2014 |
5.65
|
219,400 | 5.65 | 5.65 | 5.56 | 0 | 300 | -0.0 |
07/02/2014 |
5.65
|
4,400 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
06/02/2014 |
5.65
|
216,700 | 5.56 | 5.65 | 5.48 | 0 | 0 | 0 |
27/01/2014 |
5.56
|
13,900 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 |
24/01/2014 |
5.56
|
50,000 | 5.48 | 5.56 | 5.56 | 0 | 0 | 0 |
23/01/2014 |
5.48
|
63,100 | 5.39 | 5.48 | 5.31 | 0 | 0 | 0 |
22/01/2014 |
5.39
|
48,600 | 5.39 | 5.48 | 5.31 | 18,000 | 0 | 0.1 |
21/01/2014 |
5.39
|
28,700 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 |
20/01/2014 |
5.39
|
50,200 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 |
17/01/2014 |
5.65
|
190,600 | 5.22 | 5.73 | 5.22 | 0 | 0 | 0 |
16/01/2014 |
5.22
|
36,600 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
15/01/2014 |
5.22
|
42,800 | 5.14 | 5.22 | 5.14 | 0 | 0 | 0 |
14/01/2014 |
5.14
|
25,900 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
13/01/2014 |
5.14
|
26,400 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
10/01/2014 |
5.14
|
55,400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
09/01/2014 |
5.14
|
33,400 | 5.06 | 5.22 | 5.06 | 0 | 0 | 0 |
08/01/2014 |
5.06
|
53,400 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
07/01/2014 |
5.06
|
33,900 | 5.06 | 5.14 | 5.06 | 0 | 0 | 0 |
06/01/2014 |
5.06
|
35,900 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
03/01/2014 |
5.06
|
32,500 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
02/01/2014 |
5.06
|
110,100 | 5.06 | 5.06 | 5.06 | 0 | 3,000 | -0.0 |
31/12/2013 |
5.06
|
30,000 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
30/12/2013 |
5.06
|
63,000 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
27/12/2013 |
5.06
|
39,900 | 4.97 | 5.06 | 4.97 | 0 | 0 | 0 |
26/12/2013 |
4.97
|
58,200 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
25/12/2013 |
5.06
|
102,100 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |
24/12/2013 |
5.14
|
24,000 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
23/12/2013 |
5.22
|
39,400 | 5.22 | 5.31 | 5.22 | 0 | 0 | 0 |
20/12/2013 |
5.22
|
220,700 | 4.97 | 5.22 | 5.06 | 0 | 0 | 0 |
19/12/2013 |
4.97
|
103,100 | 4.89 | 4.97 | 4.89 | 0 | 0 | 0 |
18/12/2013 |
4.89
|
14,100 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
17/12/2013 |
4.89
|
146,400 | 4.72 | 4.97 | 4.72 | 0 | 0 | 0 |
16/12/2013 |
4.72
|
25,000 | 4.72 | 4.80 | 4.72 | 0 | 0 | 0 |
13/12/2013 |
4.72
|
2,500 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
12/12/2013 |
4.72
|
69,200 | 4.80 | 4.80 | 4.72 | 0 | 0 | 0 |
11/12/2013 |
4.80
|
95,900 | 4.80 | 4.89 | 4.72 | 20,000 | 0 | 0.1 |
10/12/2013 |
4.80
|
50,100 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0 |
09/12/2013 |
4.80
|
42,800 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0 |
06/12/2013 |
4.80
|
169,900 | 4.63 | 4.89 | 4.63 | 17,000 | 0 | 0.1 |
05/12/2013 |
4.63
|
49,230 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
04/12/2013 |
4.63
|
26,400 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 |
03/12/2013 |
4.72
|
34,800 | 4.63 | 4.72 | 4.63 | 2,000 | 0 | 0.0 |
02/12/2013 |
4.63
|
25,700 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
29/11/2013 |
4.63
|
35,100 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
28/11/2013 |
4.80
|
46,000 | 4.80 | 4.80 | 4.72 | 0 | 2,000 | -0.0 |
27/11/2013 |
4.80
|
41,700 | 4.72 | 4.80 | 4.63 | 20,000 | 0 | 0.1 |
26/11/2013 |
4.72
|
31,900 | 4.63 | 4.72 | 4.63 | 0 | 0 | 0 |