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 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-24) |
-0.90 | -2.93% | 112,100 | 66,700 | 1.9 |
27.90
32.80
29.80
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-26) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-10-03) |
-0.21 | -0.71% | 444,964 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-06) |
8.70 | 41.23% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-17) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
24/04/2014 |
7.77
|
700 | 7.72 | 7.77 | 6.96 | 100 | 0 | 0.0 |
23/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
22/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
21/04/2014 |
7.72
|
2,500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
18/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
17/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
16/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
15/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
14/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/04/2014 |
7.72
|
5,000 | 7.72 | 7.72 | 7.72 | 5,000 | 0 | 0.1 |
10/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
08/04/2014 |
7.72
|
3,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
07/04/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
04/04/2014 |
7.72
|
5,000 | 8.04 | 8.04 | 7.72 | 5,000 | 0 | 0.1 |
03/04/2014 |
8.04
|
4,100 | 7.93 | 8.04 | 7.72 | 1,500 | 4,000 | -0.0 |
02/04/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
01/04/2014 |
7.93
|
1,900 | 7.93 | 7.93 | 7.93 | 1,900 | 0 | 0.0 |
31/03/2014 |
7.93
|
0 | 7.72 | 7.93 | 7.93 | 0 | 0 | 0 |
28/03/2014 |
7.72
|
200 | 8.36 | 8.36 | 7.72 | 0 | 0 | 0 |
27/03/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
26/03/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
25/03/2014 |
8.36
|
100 | 9.28 | 9.28 | 8.36 | 0 | 0 | 0 |
24/03/2014 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
21/03/2014 |
9.28
|
100 | 8.58 | 9.28 | 9.28 | 0 | 0 | 0 |
20/03/2014 |
8.58
|
100 | 8.04 | 8.58 | 8.58 | 0 | 0 | 0 |
19/03/2014 |
8.04
|
130 | 7.56 | 8.04 | 8.04 | 0 | 0 | 0 |
18/03/2014 |
7.56
|
500 | 7.50 | 7.56 | 7.56 | 0 | 0 | 0 |
17/03/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/03/2014 |
7.50
|
20 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/03/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/03/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/03/2014 |
7.50
|
2,510 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/03/2014 |
7.50
|
1,510 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/03/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/03/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/03/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/03/2014 |
7.50
|
540 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/03/2014 |
7.50
|
500 | 7.45 | 7.50 | 7.50 | 0 | 0 | 0 |
28/02/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
27/02/2014 |
7.45
|
110 | 6.80 | 7.45 | 7.45 | 0 | 0 | 0 |
26/02/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/02/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/02/2014 |
6.80
|
1,000 | 6.64 | 6.80 | 6.80 | 0 | 0 | 0 |
21/02/2014 |
6.64
|
700 | 7.29 | 7.29 | 6.64 | 0 | 0 | 0 |
20/02/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
19/02/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
18/02/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
17/02/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
14/02/2014 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
13/02/2014 |
7.29
|
100 | 6.64 | 7.29 | 7.29 | 0 | 0 | 0 |
12/02/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 100 | -0.0 |
11/02/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
10/02/2014 |
6.64
|
100 | 6.80 | 6.80 | 6.64 | 0 | 0 | 0 |
07/02/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/02/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/01/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/01/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/01/2014 |
6.80
|
100 | 6.64 | 6.80 | 6.80 | 0 | 0 | 0 |
22/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
21/01/2014 |
6.64
|
500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
20/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
17/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
16/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
15/01/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
14/01/2014 |
6.64
|
1,000 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 |
13/01/2014 |
6.75
|
1,000 | 6.58 | 6.75 | 6.75 | 0 | 0 | 0 |
10/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
09/01/2014 |
6.58
|
1,250 | 6.75 | 6.75 | 6.58 | 0 | 0 | 0 |
08/01/2014 |
6.75
|
1,200 | 6.58 | 6.75 | 6.58 | 1,100 | 0 | 0.0 |
07/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
06/01/2014 |
6.58
|
9,200 | 6.58 | 6.58 | 6.58 | 3,200 | 0 | 0.0 |
03/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
02/01/2014 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
31/12/2013 |
6.58
|
3,500 | 6.53 | 6.58 | 6.53 | 0 | 0 | 0 |
30/12/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
27/12/2013 |
5.99
|
100 | 5.45 | 5.99 | 5.99 | 0 | 0 | 0 |
26/12/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
25/12/2013 |
5.45
|
5,600 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
24/12/2013 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
23/12/2013 |
6.53
|
400 | 5.88 | 6.53 | 5.88 | 100 | 0 | 0.0 |
20/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
19/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
18/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
17/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
16/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
13/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
12/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
11/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
10/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
09/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
06/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
05/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
04/12/2013 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
03/12/2013 |
6.53
|
70,200 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
02/12/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
29/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
28/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
27/11/2013 |
5.94
|
4,900 | 7.72 | 5.94 | 5.94 | 0 | 0 | 0 |
26/11/2013 |
5.94
|
1,100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |