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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
24/04/2014 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
23/04/2014 |
6.34
|
3,000 | 6.40 | 6.40 | 6.34 | 0 | 0 | 0 |
22/04/2014 |
6.40
|
6,200 | 6.23 | 6.40 | 6.11 | 5,500 | 0 | 0.1 |
21/04/2014 |
6.23
|
600 | 6.23 | 6.23 | 6.05 | 100 | 0 | 0.0 |
18/04/2014 |
6.23
|
7,100 | 6.29 | 6.29 | 6.05 | 100 | 0 | 0.0 |
17/04/2014 |
6.29
|
22,300 | 6.05 | 6.29 | 6.05 | 0 | 8,000 | -0.1 |
16/04/2014 |
6.05
|
5,300 | 6.34 | 6.34 | 5.99 | 0 | 0 | 0 |
15/04/2014 |
6.34
|
600 | 6.17 | 6.34 | 6.34 | 100 | 0 | 0.0 |
14/04/2014 |
6.17
|
4,900 | 6.29 | 6.29 | 6.17 | 3,800 | 0 | 0.0 |
11/04/2014 |
6.29
|
1,900 | 6.40 | 6.40 | 6.11 | 100 | 0 | 0.0 |
10/04/2014 |
6.40
|
400 | 6.34 | 6.40 | 6.17 | 100 | 0 | 0.0 |
08/04/2014 |
6.34
|
2,000 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
07/04/2014 |
6.40
|
4,228 | 6.29 | 6.40 | 6.34 | 2,000 | 0 | 0.0 |
04/04/2014 |
6.29
|
19,400 | 6.46 | 6.46 | 6.29 | 0 | 0 | 0 |
03/04/2014 |
6.46
|
37,400 | 6.17 | 6.52 | 6.17 | 100 | 0 | 0.0 |
02/04/2014 |
6.17
|
55,400 | 6.58 | 6.58 | 5.93 | 22,900 | 0 | 0.2 |
01/04/2014 |
6.58
|
2,900 | 6.88 | 7.00 | 6.40 | 100 | 0 | 0.0 |
31/03/2014 |
6.88
|
7,000 | 6.82 | 6.88 | 6.88 | 0 | 0 | 0 |
28/03/2014 |
6.82
|
54,427 | 6.76 | 6.82 | 6.76 | 0 | 0 | 0 |
27/03/2014 |
6.76
|
300 | 6.70 | 6.82 | 6.76 | 0 | 0 | 0 |
26/03/2014 |
6.70
|
11,900 | 6.82 | 6.82 | 6.70 | 100 | 0 | 0.0 |
25/03/2014 |
6.82
|
26,500 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 |
24/03/2014 |
6.88
|
22,650 | 6.70 | 7.12 | 6.64 | 5,700 | 0 | 0.1 |
21/03/2014 |
6.70
|
5,500 | 6.76 | 6.76 | 6.58 | 2,000 | 0 | 0.0 |
20/03/2014 |
6.76
|
12,700 | 6.70 | 6.76 | 6.58 | 0 | 0 | 0 |
19/03/2014 |
6.70
|
18,800 | 6.58 | 6.70 | 6.40 | 3,100 | 0 | 0.0 |
18/03/2014 |
6.58
|
22,500 | 6.64 | 6.64 | 6.58 | 2,400 | 0 | 0.0 |
17/03/2014 |
6.64
|
10,713 | 6.64 | 6.70 | 6.58 | 5,000 | 0 | 0.1 |
14/03/2014 |
6.64
|
6,150 | 6.64 | 6.64 | 6.52 | 300 | 0 | 0.0 |
13/03/2014 |
6.64
|
400 | 6.76 | 6.76 | 6.23 | 0 | 0 | 0 |
12/03/2014 |
6.76
|
5,537 | 6.88 | 6.88 | 6.64 | 100 | 0 | 0.0 |
11/03/2014 |
6.88
|
7,800 | 6.88 | 6.88 | 6.76 | 0 | 300 | -0.0 |
10/03/2014 |
6.88
|
31,000 | 6.76 | 7.42 | 6.76 | 9,500 | 0 | 0.1 |
07/03/2014 |
6.76
|
33,200 | 6.76 | 6.76 | 6.64 | 1,300 | 200 | 0.0 |
06/03/2014 |
6.76
|
9,400 | 6.58 | 7.00 | 6.40 | 2,000 | 0 | 0.0 |
05/03/2014 |
6.58
|
21,500 | 6.34 | 6.58 | 6.34 | 1,500 | 0 | 0.0 |
04/03/2014 |
6.34
|
26,000 | 6.23 | 6.34 | 6.17 | 12,000 | 0 | 0.1 |
03/03/2014 |
6.23
|
7,900 | 6.29 | 6.29 | 6.17 | 0 | 0 | 0 |
28/02/2014 |
6.29
|
8,000 | 6.29 | 6.29 | 6.23 | 0 | 0 | 0 |
27/02/2014 |
6.29
|
11,300 | 6.29 | 6.34 | 6.29 | 0 | 0 | 0 |
26/02/2014 |
6.29
|
8,100 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 |
25/02/2014 |
6.40
|
11,600 | 6.17 | 6.40 | 6.23 | 0 | 0 | 0 |
24/02/2014 |
6.17
|
29,900 | 5.87 | 6.17 | 5.87 | 0 | 0 | 0 |
21/02/2014 |
5.87
|
16,203 | 5.93 | 5.93 | 5.75 | 6,800 | 0 | 0.1 |
20/02/2014 |
5.93
|
33,200 | 5.81 | 5.93 | 5.69 | 0 | 0 | 0 |
19/02/2014 |
5.81
|
54,997 | 5.69 | 5.99 | 5.69 | 2,800 | 0 | 0.0 |
18/02/2014 |
5.69
|
8,500 | 5.63 | 5.75 | 5.51 | 700 | 0 | 0.0 |
17/02/2014 |
5.63
|
74,700 | 5.75 | 5.75 | 5.63 | 28,700 | 0 | 0.3 |
14/02/2014 |
5.75
|
12,500 | 5.69 | 5.75 | 5.69 | 4,500 | 0 | 0.0 |
13/02/2014 |
5.69
|
11,200 | 5.75 | 5.75 | 5.51 | 6,000 | 0 | 0.1 |
12/02/2014 |
5.75
|
1,500 | 5.75 | 5.75 | 5.63 | 100 | 1,100 | -0.0 |
11/02/2014 |
5.75
|
3,100 | 5.81 | 5.81 | 5.63 | 3,100 | 0 | 0.0 |
10/02/2014 |
5.81
|
16,900 | 5.63 | 5.81 | 5.63 | 11,400 | 0 | 0.1 |
07/02/2014 |
5.63
|
3,300 | 5.75 | 5.75 | 5.57 | 600 | 0 | 0.0 |
06/02/2014 |
5.75
|
29,700 | 5.45 | 5.75 | 5.51 | 0 | 0 | 0 |
27/01/2014 |
5.45
|
28,200 | 5.39 | 5.69 | 5.39 | 5,500 | 0 | 0.1 |
24/01/2014 |
5.39
|
105,300 | 4.91 | 5.39 | 4.73 | 53,600 | 0 | 0.5 |
23/01/2014 |
4.91
|
4,200 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
22/01/2014 |
4.79
|
37,200 | 4.37 | 4.79 | 4.43 | 0 | 0 | 0 |
21/01/2014 |
4.37
|
47,100 | 4.37 | 4.37 | 4.31 | 0 | 0 | 0 |
20/01/2014 |
4.37
|
2,000 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
17/01/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
16/01/2014 |
4.43
|
20,600 | 4.43 | 4.43 | 4.25 | 0 | 0 | 0 |
15/01/2014 |
4.43
|
100 | 4.25 | 4.43 | 4.43 | 0 | 0 | 0 |
14/01/2014 |
4.25
|
2,700 | 4.55 | 4.55 | 4.25 | 0 | 0 | 0 |
13/01/2014 |
4.55
|
7,100 | 4.19 | 4.55 | 4.55 | 0 | 0 | 0 |
10/01/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
09/01/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
08/01/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
07/01/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
06/01/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
03/01/2014 |
4.19
|
4,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
02/01/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
31/12/2013 |
4.19
|
1,600 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
30/12/2013 |
4.19
|
7,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
27/12/2013 |
4.19
|
16,800 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
26/12/2013 |
4.19
|
3,000 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 |
25/12/2013 |
4.25
|
4,100 | 4.61 | 4.61 | 4.25 | 0 | 0 | 0 |
24/12/2013 |
4.61
|
5,000 | 5.03 | 5.03 | 4.61 | 0 | 0 | 0 |
23/12/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
20/12/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
19/12/2013 |
5.03
|
6,300 | 4.67 | 5.03 | 4.79 | 0 | 0 | 0 |
18/12/2013 |
4.67
|
7,310 | 4.25 | 4.67 | 4.13 | 0 | 0 | 0 |
17/12/2013 |
4.25
|
7,500 | 3.95 | 4.25 | 3.95 | 0 | 0 | 0 |
16/12/2013 |
3.95
|
1,500 | 3.89 | 3.95 | 3.89 | 0 | 0 | 0 |
13/12/2013 |
3.89
|
2,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
12/12/2013 |
3.89
|
7,600 | 3.89 | 3.95 | 3.89 | 0 | 0 | 0 |
11/12/2013 |
3.89
|
16,800 | 3.71 | 4.07 | 3.83 | 0 | 0 | 0 |
10/12/2013 |
3.71
|
23,800 | 3.65 | 3.71 | 3.59 | 0 | 0 | 0 |
09/12/2013 |
3.65
|
7,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
06/12/2013 |
3.65
|
5,700 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
05/12/2013 |
3.65
|
5,324 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
04/12/2013 |
3.65
|
5,066 | 3.59 | 3.65 | 3.65 | 0 | 0 | 0 |
03/12/2013 |
3.59
|
9,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
02/12/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
29/11/2013 |
3.59
|
7,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
28/11/2013 |
3.59
|
5,000 | 3.59 | 3.59 | 3.53 | 1,000 | 0 | 0.0 |
27/11/2013 |
3.59
|
18,230 | 3.59 | 3.59 | 3.59 | 0 | 12,600 | -0.1 |
26/11/2013 |
3.59
|
8,000 | 3.59 | 3.59 | 3.59 | 0 | 400 | -0.0 |