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) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
5.01
|
24,300 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
24/04/2014 |
4.92
|
18,600 | 4.92 | 5.01 | 4.83 | 0 | 0 | 0 |
23/04/2014 |
4.83
|
18,700 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
22/04/2014 |
5.01
|
5,900 | 4.66 | 5.01 | 4.66 | 0 | 0 | 0 |
21/04/2014 |
4.57
|
53,800 | 4.83 | 4.83 | 4.57 | 0 | 0 | 0 |
18/04/2014 |
4.92
|
35,300 | 5.10 | 5.10 | 4.83 | 0 | 0 | 0 |
17/04/2014 |
5.28
|
63,000 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
16/04/2014 |
5.28
|
42,900 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
15/04/2014 |
5.19
|
51,300 | 5.46 | 5.55 | 5.10 | 0 | 0 | 0 |
14/04/2014 |
5.64
|
56,500 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |
11/04/2014 |
5.55
|
7,500 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
10/04/2014 |
5.55
|
11,300 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
08/04/2014 |
5.64
|
22,800 | 5.46 | 5.64 | 5.37 | 0 | 6,100 | -0.0 |
07/04/2014 |
5.46
|
48,000 | 5.46 | 5.55 | 5.28 | 0 | 0 | 0 |
04/04/2014 |
5.55
|
29,400 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
03/04/2014 |
5.73
|
39,200 | 5.64 | 5.82 | 5.64 | 0 | 0 | 0 |
02/04/2014 |
5.46
|
76,800 | 5.64 | 5.82 | 5.37 | 0 | 0 | 0 |
01/04/2014 |
5.64
|
126,900 | 6.27 | 6.27 | 5.64 | 0 | 0 | 0 |
31/03/2014 |
6.36
|
140,000 | 5.82 | 6.36 | 5.82 | 0 | 0 | 0 |
28/03/2014 |
5.82
|
92,600 | 5.82 | 5.91 | 5.55 | 0 | 0 | 0 |
27/03/2014 |
5.91
|
57,500 | 5.91 | 6.00 | 5.55 | 0 | 0 | 0 |
26/03/2014 |
5.91
|
27,600 | 6.45 | 6.45 | 5.82 | 0 | 0 | 0 |
25/03/2014 |
5.91
|
43,600 | 6.18 | 6.45 | 5.82 | 0 | 0 | 0 |
24/03/2014 |
6.36
|
105,000 | 6.27 | 6.45 | 6.27 | 0 | 0 | 0 |
21/03/2014 |
6.09
|
81,600 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
20/03/2014 |
5.73
|
159,300 | 5.55 | 5.73 | 5.37 | 0 | 0 | 0 |
19/03/2014 |
5.37
|
34,200 | 5.37 | 5.46 | 5.28 | 0 | 0 | 0 |
18/03/2014 |
5.37
|
50,500 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
17/03/2014 |
5.55
|
84,400 | 5.55 | 5.64 | 5.37 | 0 | 12,400 | -0.1 |
14/03/2014 |
5.46
|
88,500 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
13/03/2014 |
5.37
|
343,300 | 5.19 | 5.37 | 5.01 | 0 | 0 | 0 |
12/03/2014 |
5.28
|
33,300 | 5.37 | 5.46 | 5.28 | 0 | 0 | 0 |
11/03/2014 |
5.28
|
79,300 | 4.92 | 5.28 | 4.92 | 0 | 0 | 0 |
10/03/2014 |
4.92
|
214,300 | 4.66 | 4.92 | 4.66 | 0 | 0 | 0 |
07/03/2014 |
4.57
|
85,500 | 4.21 | 4.57 | 4.21 | 0 | 0 | 0 |
06/03/2014 |
4.21
|
28,900 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
05/03/2014 |
4.21
|
85,700 | 4.03 | 4.21 | 3.94 | 0 | 0 | 0 |
04/03/2014 |
4.03
|
168,600 | 3.94 | 4.03 | 3.85 | 0 | 0 | 0 |
03/03/2014 |
3.94
|
57,400 | 3.94 | 4.12 | 3.85 | 0 | 0 | 0 |
28/02/2014 |
3.94
|
20,600 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
27/02/2014 |
3.85
|
44,800 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
26/02/2014 |
3.94
|
33,700 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
25/02/2014 |
3.94
|
27,600 | 4.12 | 4.12 | 3.67 | 0 | 0 | 0 |
24/02/2014 |
3.94
|
47,500 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 |
21/02/2014 |
3.94
|
35,100 | 3.67 | 3.94 | 3.67 | 0 | 0 | 0 |
20/02/2014 |
3.85
|
71,500 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
19/02/2014 |
4.03
|
79,100 | 3.85 | 4.03 | 3.85 | 0 | 0 | 0 |
18/02/2014 |
3.85
|
78,200 | 3.76 | 3.94 | 3.76 | 0 | 0 | 0 |
17/02/2014 |
3.76
|
65,400 | 3.58 | 3.76 | 3.58 | 0 | 0 | 0 |
14/02/2014 |
3.49
|
24,300 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
13/02/2014 |
3.49
|
34,800 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
12/02/2014 |
3.49
|
10,500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
11/02/2014 |
3.49
|
32,800 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
10/02/2014 |
3.58
|
13,900 | 3.40 | 3.58 | 3.40 | 0 | 0 | 0 |
07/02/2014 |
3.40
|
35,800 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
06/02/2014 |
3.49
|
16,400 | 3.40 | 3.49 | 3.31 | 0 | 0 | 0 |
27/01/2014 |
3.31
|
2,500 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
24/01/2014 |
3.31
|
6,600 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
23/01/2014 |
3.40
|
1,100 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 |
22/01/2014 |
3.31
|
65,200 | 3.31 | 3.31 | 3.22 | 0 | 30,000 | -0.1 |
21/01/2014 |
3.22
|
22,700 | 3.40 | 3.40 | 3.22 | 0 | 0 | 0 |
20/01/2014 |
3.40
|
15,900 | 3.22 | 3.49 | 3.22 | 0 | 10,000 | -0.0 |
17/01/2014 |
3.31
|
91,400 | 3.58 | 3.58 | 3.31 | 0 | 54,400 | -0.2 |
16/01/2014 |
3.67
|
32,100 | 4.03 | 4.03 | 3.58 | 0 | 25,600 | -0.1 |
15/01/2014 |
3.94
|
87,700 | 3.85 | 4.03 | 3.58 | 0 | 21,600 | -0.1 |
14/01/2014 |
3.76
|
122,400 | 3.58 | 3.76 | 3.58 | 0 | 0 | 0 |
13/01/2014 |
3.58
|
31,500 | 3.40 | 3.58 | 3.31 | 0 | 0 | 0 |
10/01/2014 |
3.49
|
43,400 | 3.40 | 3.49 | 3.31 | 0 | 0 | 0 |
09/01/2014 |
3.31
|
19,200 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 |
08/01/2014 |
3.58
|
113,000 | 3.40 | 3.58 | 3.22 | 0 | 0 | 0 |
07/01/2014 |
3.49
|
23,400 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
06/01/2014 |
3.58
|
124,900 | 3.58 | 3.58 | 3.22 | 0 | 0 | 0 |
03/01/2014 |
3.31
|
28,200 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
02/01/2014 |
3.04
|
6,100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
31/12/2013 |
2.78
|
14,300 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
30/12/2013 |
2.60
|
26,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
27/12/2013 |
2.42
|
500 | 2.24 | 2.42 | 2.42 | 0 | 0 | 0 |
26/12/2013 |
2.24
|
1,200 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
25/12/2013 |
2.06
|
400 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
24/12/2013 |
1.88
|
100 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
25/10/2012 |
1.34
|
130,500 | 1.25 | 1.34 | 1.16 | 0 | 0 | 0 |
24/10/2012 |
1.25
|
198,800 | 1.16 | 1.34 | 1.16 | 0 | 0 | 0 |
23/10/2012 |
1.25
|
111,000 | 1.16 | 1.25 | 1.16 | 0 | 0 | 0 |
22/10/2012 |
1.25
|
194,200 | 1.25 | 1.34 | 1.25 | 0 | 0 | 0 |
19/10/2012 |
1.34
|
104,200 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
18/10/2012 |
1.34
|
55,800 | 1.34 | 1.34 | 1.25 | 0 | 0 | 0 |
17/10/2012 |
1.43
|
240,000 | 1.43 | 1.43 | 1.25 | 0 | 24,000 | -0.0 |
16/10/2012 |
1.34
|
486,600 | 1.16 | 1.34 | 1.16 | 0 | 0 | 0 |
15/10/2012 |
1.25
|
100 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
12/10/2012 |
1.34
|
500 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
11/10/2012 |
1.43
|
300 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
10/10/2012 |
1.52
|
200 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
09/10/2012 |
1.61
|
100 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
08/10/2012 |
1.70
|
1,100 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
05/10/2012 |
1.79
|
100 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
04/10/2012 |
1.88
|
100 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
03/10/2012 |
1.97
|
100 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
02/10/2012 |
2.06
|
100 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
01/10/2012 |
2.15
|
1,100 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
28/09/2012 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |