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 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
5.40
|
12,600 | 5.03 | 5.40 | 5.11 | 0 | 0 | 0 |
24/04/2014 |
5.03
|
24,700 | 5.11 | 5.11 | 4.74 | 0 | 0 | 0 |
23/04/2014 |
5.11
|
3,300 | 5.03 | 5.11 | 4.89 | 0 | 0 | 0 |
22/04/2014 |
5.03
|
4,100 | 4.89 | 5.03 | 4.67 | 0 | 0 | 0 |
21/04/2014 |
4.89
|
18,800 | 5.11 | 5.18 | 4.67 | 0 | 0 | 0 |
18/04/2014 |
5.11
|
6,100 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 |
17/04/2014 |
5.32
|
9,100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
16/04/2014 |
5.32
|
16,700 | 5.47 | 5.47 | 5.03 | 0 | 0 | 0 |
15/04/2014 |
5.47
|
26,420 | 5.83 | 5.83 | 5.40 | 0 | 0 | 0 |
14/04/2014 |
5.83
|
3,600 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 |
11/04/2014 |
5.76
|
12,300 | 5.40 | 5.83 | 5.25 | 0 | 0 | 0 |
10/04/2014 |
5.40
|
11,340 | 5.91 | 5.91 | 5.40 | 0 | 0 | 0 |
08/04/2014 |
5.91
|
5,500 | 5.54 | 5.98 | 5.25 | 0 | 0 | 0 |
07/04/2014 |
5.54
|
35,400 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 |
04/04/2014 |
5.69
|
26,840 | 6.20 | 6.20 | 5.62 | 0 | 0 | 0 |
03/04/2014 |
6.20
|
9,000 | 5.83 | 6.20 | 5.62 | 0 | 0 | 0 |
02/04/2014 |
5.83
|
41,004 | 6.20 | 6.20 | 5.62 | 0 | 0 | 0 |
01/04/2014 |
6.20
|
30,900 | 6.35 | 6.35 | 5.76 | 0 | 0 | 0 |
31/03/2014 |
6.35
|
50,224 | 6.49 | 6.49 | 6.13 | 0 | 0 | 0 |
28/03/2014 |
6.49
|
8,700 | 6.27 | 6.49 | 5.83 | 0 | 0 | 0 |
27/03/2014 |
6.27
|
6,600 | 6.20 | 6.42 | 6.13 | 0 | 0 | 0 |
26/03/2014 |
6.20
|
74,602 | 6.86 | 6.86 | 6.20 | 0 | 0 | 0 |
25/03/2014 |
6.86
|
37,200 | 6.86 | 7.00 | 6.42 | 0 | 0 | 0 |
24/03/2014 |
6.86
|
48,100 | 6.35 | 6.93 | 6.35 | 0 | 0 | 0 |
21/03/2014 |
6.35
|
22,700 | 6.35 | 6.35 | 5.98 | 0 | 0 | 0 |
20/03/2014 |
6.35
|
18,900 | 6.42 | 6.42 | 6.05 | 500 | 0 | 0.0 |
19/03/2014 |
6.42
|
23,200 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 |
18/03/2014 |
6.35
|
50,700 | 6.13 | 6.35 | 6.05 | 0 | 0 | 0 |
17/03/2014 |
6.13
|
25,700 | 6.05 | 6.42 | 6.05 | 0 | 0 | 0 |
14/03/2014 |
6.05
|
3,600 | 6.13 | 6.13 | 6.05 | 0 | 0 | 0 |
13/03/2014 |
6.13
|
13,600 | 6.13 | 6.13 | 6.05 | 0 | 0 | 0 |
12/03/2014 |
6.13
|
27,800 | 6.13 | 6.35 | 5.91 | 0 | 0 | 0 |
11/03/2014 |
6.13
|
55,600 | 5.83 | 6.13 | 5.83 | 0 | 0 | 0 |
10/03/2014 |
5.83
|
32,800 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
07/03/2014 |
5.83
|
25,500 | 5.83 | 5.91 | 5.76 | 0 | 0 | 0 |
06/03/2014 |
5.83
|
17,300 | 5.76 | 5.83 | 5.62 | 0 | 0 | 0 |
05/03/2014 |
5.76
|
2,600 | 5.91 | 5.91 | 5.54 | 0 | 0 | 0 |
04/03/2014 |
5.91
|
10,400 | 5.62 | 5.91 | 5.40 | 0 | 0 | 0 |
03/03/2014 |
5.62
|
32,712 | 5.76 | 5.76 | 5.32 | 0 | 0 | 0 |
28/02/2014 |
5.76
|
6,400 | 5.76 | 5.76 | 5.47 | 0 | 0 | 0 |
27/02/2014 |
5.76
|
61,336 | 5.98 | 5.98 | 5.40 | 0 | 0 | 0 |
26/02/2014 |
5.98
|
24,164 | 5.91 | 5.98 | 5.62 | 0 | 0 | 0 |
25/02/2014 |
5.91
|
18,400 | 5.98 | 5.98 | 5.76 | 0 | 0 | 0 |
24/02/2014 |
5.98
|
12,300 | 5.91 | 6.27 | 5.91 | 0 | 0 | 0 |
21/02/2014 |
5.91
|
5,700 | 5.83 | 5.91 | 5.54 | 0 | 0 | 0 |
20/02/2014 |
5.83
|
40,900 | 6.42 | 6.42 | 5.83 | 0 | 0 | 0 |
19/02/2014 |
6.42
|
82,228 | 5.83 | 6.42 | 5.54 | 0 | 0 | 0 |
18/02/2014 |
5.83
|
75,572 | 5.83 | 5.83 | 5.25 | 0 | 50,000 | -0.4 |
17/02/2014 |
5.83
|
109,900 | 5.76 | 5.83 | 5.25 | 0 | 0 | 0 |
14/02/2014 |
5.76
|
4,900 | 5.69 | 5.76 | 5.40 | 0 | 0 | 0 |
13/02/2014 |
5.69
|
33,102 | 5.54 | 5.83 | 5.47 | 0 | 0 | 0 |
12/02/2014 |
5.54
|
25,343 | 5.76 | 5.83 | 5.54 | 0 | 0 | 0 |
11/02/2014 |
5.76
|
30,998 | 5.69 | 5.98 | 5.47 | 0 | 0 | 0 |
10/02/2014 |
5.69
|
6,800 | 5.47 | 5.76 | 5.47 | 0 | 0 | 0 |
07/02/2014 |
5.47
|
8,200 | 5.83 | 5.83 | 5.47 | 0 | 0 | 0 |
06/02/2014 |
5.83
|
600 | 5.54 | 5.83 | 5.83 | 0 | 0 | 0 |
27/01/2014 |
5.54
|
9,500 | 5.69 | 5.76 | 5.54 | 0 | 0 | 0 |
24/01/2014 |
5.69
|
12,500 | 5.47 | 5.83 | 5.47 | 0 | 0 | 0 |
23/01/2014 |
5.47
|
10,500 | 5.47 | 5.54 | 5.25 | 0 | 0 | 0 |
22/01/2014 |
5.47
|
1,232 | 5.25 | 5.69 | 5.47 | 0 | 0 | 0 |
21/01/2014 |
5.25
|
9,800 | 5.54 | 5.98 | 5.25 | 0 | 0 | 0 |
20/01/2014 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
17/01/2014 |
5.54
|
10,000 | 5.62 | 5.98 | 5.47 | 0 | 0 | 0 |
16/01/2014 |
5.62
|
18,500 | 5.62 | 5.76 | 5.54 | 0 | 0 | 0 |
15/01/2014 |
5.62
|
30,700 | 5.76 | 5.76 | 5.54 | 0 | 0 | 0 |
14/01/2014 |
5.76
|
10,448 | 5.76 | 5.76 | 5.47 | 0 | 0 | 0 |
13/01/2014 |
5.76
|
18,433 | 5.69 | 5.98 | 5.69 | 0 | 0 | 0 |
10/01/2014 |
5.69
|
60,779 | 5.18 | 5.69 | 5.25 | 12,000 | 0 | 0.1 |
09/01/2014 |
5.18
|
9,700 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
08/01/2014 |
5.18
|
6,171 | 5.25 | 5.25 | 4.96 | 0 | 0 | 0 |
07/01/2014 |
5.25
|
13,800 | 5.32 | 5.32 | 5.03 | 0 | 13 | -0.0 |
06/01/2014 |
5.32
|
22,700 | 5.32 | 5.32 | 4.89 | 0 | 0 | 0 |
03/01/2014 |
5.32
|
10,800 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |
02/01/2014 |
5.40
|
4,900 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |
31/12/2013 |
5.40
|
6,800 | 5.40 | 5.47 | 5.32 | 0 | 0 | 0 |
30/12/2013 |
5.40
|
26,100 | 5.69 | 5.69 | 5.18 | 0 | 0 | 0 |
27/12/2013 |
5.69
|
20,400 | 5.76 | 5.91 | 5.69 | 0 | 0 | 0 |
26/12/2013 |
5.76
|
35,100 | 5.76 | 5.91 | 5.69 | 0 | 0 | 0 |
25/12/2013 |
5.76
|
37,700 | 5.76 | 5.76 | 5.69 | 0 | 0 | 0 |
24/12/2013 |
5.76
|
47,100 | 5.76 | 5.98 | 5.76 | 0 | 0 | 0 |
23/12/2013 |
5.76
|
49,900 | 5.76 | 5.83 | 5.76 | 0 | 4 | -0.0 |
20/12/2013 |
5.76
|
98,600 | 6.05 | 6.05 | 5.76 | 0 | 300 | -0.0 |
19/12/2013 |
6.05
|
40,200 | 6.13 | 6.13 | 5.76 | 0 | 60 | -0.0 |
18/12/2013 |
6.13
|
38,310 | 6.20 | 6.27 | 5.83 | 0 | 110 | -0.0 |
17/12/2013 |
6.20
|
181,100 | 5.69 | 6.20 | 5.83 | 0 | 0 | 0 |
16/12/2013 |
5.69
|
132,400 | 5.18 | 5.69 | 5.18 | 0 | 0 | 0 |
13/12/2013 |
5.18
|
49,000 | 5.11 | 5.18 | 4.96 | 0 | 0 | 0 |
12/12/2013 |
5.11
|
14,200 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 |
11/12/2013 |
5.11
|
46,900 | 5.18 | 5.25 | 4.96 | 0 | 0 | 0 |
10/12/2013 |
5.18
|
29,000 | 5.25 | 5.40 | 5.03 | 0 | 0 | 0 |
09/12/2013 |
5.25
|
73,400 | 5.11 | 5.32 | 5.11 | 0 | 0 | 0 |
06/12/2013 |
5.11
|
16,000 | 4.89 | 5.18 | 4.89 | 0 | 0 | 0 |
05/12/2013 |
4.89
|
53,900 | 5.03 | 5.18 | 4.89 | 0 | 0 | 0 |
04/12/2013 |
5.03
|
20,200 | 4.96 | 5.03 | 4.74 | 0 | 0 | 0 |
03/12/2013 |
4.96
|
16,100 | 4.96 | 4.96 | 4.67 | 0 | 0 | 0 |
02/12/2013 |
4.96
|
32,134 | 4.96 | 4.96 | 4.59 | 0 | 15,000 | -0.1 |
29/11/2013 |
4.96
|
41,400 | 4.96 | 4.96 | 4.67 | 0 | 5,000 | -0.0 |
28/11/2013 |
4.96
|
1,100 | 5.03 | 5.03 | 4.89 | 0 | 0 | 0 |
27/11/2013 |
5.03
|
10,100 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 |
26/11/2013 |
4.96
|
3,400 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |