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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
8.18
|
273,300 | 7.85 | 8.26 | 7.85 | 0 | 0 | 0 |
23/04/2014 |
7.85
|
634,900 | 7.20 | 7.85 | 7.69 | 0 | 500 | -0.0 |
22/04/2014 |
7.20
|
179,900 | 6.54 | 7.20 | 5.89 | 0 | 0 | 0 |
21/04/2014 |
6.54
|
232,200 | 6.54 | 6.54 | 6.38 | 0 | 0 | 0 |
18/04/2014 |
6.54
|
618,610 | 6.62 | 7.03 | 6.21 | 0 | 0 | 0 |
17/04/2014 |
6.62
|
940,300 | 6.05 | 6.62 | 6.05 | 0 | 0 | 0 |
16/04/2014 |
6.05
|
1,160,100 | 5.56 | 6.05 | 5.56 | 0 | 0 | 0 |
15/04/2014 |
5.56
|
833,400 | 5.56 | 5.72 | 5.48 | 0 | 0 | 0 |
14/04/2014 |
5.56
|
365,410 | 5.40 | 5.64 | 5.48 | 0 | 300 | -0.0 |
11/04/2014 |
5.40
|
272,700 | 5.31 | 5.48 | 5.31 | 0 | 0 | 0 |
10/04/2014 |
5.31
|
205,400 | 5.23 | 5.40 | 5.31 | 0 | 0 | 0 |
08/04/2014 |
5.23
|
180,010 | 5.31 | 5.40 | 5.23 | 200 | 0 | 0.0 |
07/04/2014 |
5.31
|
102,800 | 5.31 | 5.31 | 5.23 | 0 | 0 | 0 |
04/04/2014 |
5.31
|
94,400 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
03/04/2014 |
5.40
|
209,300 | 5.23 | 5.40 | 5.31 | 0 | 0 | 0 |
02/04/2014 |
5.23
|
530,600 | 5.07 | 5.23 | 4.82 | 0 | 0 | 0 |
01/04/2014 |
5.07
|
340,000 | 5.40 | 5.40 | 4.91 | 0 | 0 | 0 |
31/03/2014 |
5.40
|
189,000 | 5.48 | 5.56 | 5.31 | 0 | 0 | 0 |
28/03/2014 |
5.48
|
302,600 | 5.23 | 5.64 | 5.40 | 300 | 0 | 0.0 |
27/03/2014 |
5.23
|
315,900 | 5.48 | 5.56 | 5.07 | 0 | 0 | 0 |
26/03/2014 |
5.48
|
867,400 | 6.05 | 6.13 | 5.48 | 0 | 0 | 0 |
25/03/2014 |
6.05
|
875,600 | 6.46 | 6.46 | 5.89 | 0 | 0 | 0 |
24/03/2014 |
6.46
|
654,700 | 6.13 | 6.54 | 5.97 | 0 | 0 | 0 |
21/03/2014 |
6.13
|
291,400 | 6.30 | 6.38 | 6.13 | 0 | 0 | 0 |
20/03/2014 |
6.30
|
980,200 | 5.72 | 6.30 | 5.97 | 0 | 0 | 0 |
19/03/2014 |
5.72
|
1,227,400 | 5.23 | 5.72 | 5.23 | 0 | 0 | 0 |
18/03/2014 |
5.23
|
306,110 | 5.23 | 5.31 | 5.15 | 0 | 0 | 0 |
17/03/2014 |
5.23
|
391,500 | 5.07 | 5.31 | 5.07 | 500 | 0 | 0.0 |
14/03/2014 |
5.07
|
362,300 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
13/03/2014 |
5.15
|
352,900 | 5.07 | 5.23 | 4.99 | 0 | 0 | 0 |
12/03/2014 |
5.07
|
564,800 | 5.31 | 5.31 | 4.99 | 0 | 0 | 0 |
11/03/2014 |
5.31
|
566,100 | 5.31 | 5.40 | 5.15 | 0 | 0 | 0 |
10/03/2014 |
5.31
|
626,600 | 4.99 | 5.40 | 5.07 | 500 | 0 | 0.0 |
07/03/2014 |
4.99
|
1,111,800 | 4.66 | 5.07 | 4.66 | 0 | 0 | 0 |
06/03/2014 |
4.66
|
176,900 | 4.66 | 4.74 | 4.58 | 0 | 0 | 0 |
05/03/2014 |
4.66
|
151,000 | 4.50 | 4.82 | 4.58 | 0 | 0 | 0 |
04/03/2014 |
4.50
|
185,700 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
03/03/2014 |
4.66
|
363,900 | 4.74 | 4.82 | 4.58 | 0 | 0 | 0 |
28/02/2014 |
4.74
|
284,500 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
27/02/2014 |
4.91
|
774,100 | 4.82 | 4.99 | 4.74 | 0 | 0 | 0 |
26/02/2014 |
4.82
|
292,500 | 4.74 | 4.82 | 4.66 | 0 | 0 | 0 |
25/02/2014 |
4.74
|
451,300 | 4.74 | 4.91 | 4.66 | 0 | 0 | 0 |
24/02/2014 |
4.74
|
396,000 | 4.82 | 4.82 | 4.50 | 0 | 0 | 0 |
21/02/2014 |
4.82
|
394,900 | 4.74 | 4.91 | 4.58 | 0 | 0 | 0 |
20/02/2014 |
4.74
|
1,046,900 | 4.91 | 5.40 | 4.66 | 0 | 0 | 0 |
19/02/2014 |
4.91
|
1,187,800 | 4.50 | 4.91 | 4.58 | 0 | 0 | 0 |
18/02/2014 |
4.50
|
271,600 | 4.50 | 4.58 | 4.42 | 0 | 0 | 0 |
17/02/2014 |
4.50
|
309,800 | 4.50 | 4.66 | 4.42 | 0 | 0 | 0 |
14/02/2014 |
4.50
|
461,300 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 |
13/02/2014 |
4.33
|
157,500 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
12/02/2014 |
4.42
|
168,200 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
11/02/2014 |
4.33
|
361,100 | 4.42 | 4.50 | 4.33 | 500 | 0 | 0.0 |
10/02/2014 |
4.42
|
203,700 | 4.17 | 4.42 | 4.17 | 0 | 0 | 0 |
07/02/2014 |
4.17
|
167,500 | 4.25 | 4.25 | 4.09 | 0 | 0 | 0 |
06/02/2014 |
4.25
|
97,000 | 4.17 | 4.25 | 4.09 | 0 | 0 | 0 |
27/01/2014 |
4.17
|
29,200 | 4.01 | 4.17 | 4.09 | 0 | 0 | 0 |
24/01/2014 |
4.01
|
85,400 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
23/01/2014 |
4.17
|
51,000 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
22/01/2014 |
4.09
|
169,000 | 4.09 | 4.17 | 4.01 | 0 | 0 | 0 |
21/01/2014 |
4.09
|
116,100 | 4.01 | 4.09 | 3.92 | 0 | 0 | 0 |
20/01/2014 |
4.01
|
320,800 | 4.25 | 4.25 | 3.84 | 0 | 0 | 0 |
17/01/2014 |
4.25
|
125,200 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
16/01/2014 |
4.42
|
104,900 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
15/01/2014 |
4.42
|
176,200 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
14/01/2014 |
4.50
|
119,700 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 |
13/01/2014 |
4.50
|
148,900 | 4.50 | 4.66 | 4.42 | 0 | 0 | 0 |
10/01/2014 |
4.50
|
154,400 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
09/01/2014 |
4.58
|
158,800 | 4.42 | 4.58 | 4.42 | 0 | 0 | 0 |
08/01/2014 |
4.42
|
113,000 | 4.42 | 4.58 | 4.33 | 0 | 0 | 0 |
07/01/2014 |
4.42
|
145,200 | 4.50 | 4.58 | 4.42 | 0 | 0 | 0 |
06/01/2014 |
4.50
|
137,000 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
03/01/2014 |
4.42
|
104,300 | 4.50 | 4.58 | 4.42 | 0 | 0 | 0 |
02/01/2014 |
4.50
|
54,400 | 4.33 | 4.50 | 4.42 | 0 | 0 | 0 |
31/12/2013 |
4.33
|
173,200 | 4.25 | 4.50 | 4.25 | 0 | 0 | 0 |
30/12/2013 |
4.25
|
280,710 | 4.58 | 4.58 | 4.25 | 0 | 0 | 0 |
27/12/2013 |
4.58
|
304,700 | 4.74 | 4.74 | 4.58 | 0 | 0 | 0 |
26/12/2013 |
4.74
|
259,800 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 |
25/12/2013 |
4.82
|
155,710 | 4.82 | 4.82 | 4.74 | 0 | 10,000 | -0.1 |
24/12/2013 |
4.82
|
174,100 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
23/12/2013 |
4.91
|
321,200 | 4.66 | 4.99 | 4.74 | 0 | 0 | 0 |
20/12/2013 |
4.66
|
706,600 | 4.66 | 4.99 | 4.66 | 10,000 | 0 | 0.1 |
19/12/2013 |
4.66
|
392,300 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
18/12/2013 |
4.58
|
183,000 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
17/12/2013 |
4.66
|
295,600 | 4.33 | 4.66 | 4.33 | 0 | 0 | 0 |
16/12/2013 |
4.33
|
141,900 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
13/12/2013 |
4.42
|
88,100 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
12/12/2013 |
4.42
|
183,200 | 4.33 | 4.50 | 4.17 | 0 | 0 | 0 |
11/12/2013 |
4.33
|
517,800 | 4.58 | 4.58 | 4.25 | 0 | 0 | 0 |
10/12/2013 |
4.58
|
334,800 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
09/12/2013 |
4.66
|
199,900 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
06/12/2013 |
4.82
|
319,800 | 4.58 | 4.82 | 4.58 | 0 | 0 | 0 |
05/12/2013 |
4.58
|
215,600 | 4.66 | 4.74 | 4.50 | 0 | 0 | 0 |
04/12/2013 |
4.66
|
494,700 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
03/12/2013 |
4.58
|
199,100 | 4.50 | 4.66 | 4.50 | 0 | 0 | 0 |
02/12/2013 |
4.50
|
259,400 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
29/11/2013 |
4.58
|
377,100 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
28/11/2013 |
4.82
|
354,100 | 4.74 | 4.82 | 4.66 | 0 | 0 | 0 |
27/11/2013 |
4.74
|
703,000 | 4.82 | 4.99 | 4.74 | 0 | 0 | 0 |
26/11/2013 |
4.82
|
440,900 | 4.66 | 4.82 | 4.58 | 0 | 0 | 0 |
25/11/2013 |
4.66
|
451,600 | 4.74 | 4.91 | 4.66 | 0 | 0 | 0 |