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 | 0% | 592,200 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,867,900 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-24) |
-0.20 | -10.53% | 3,010,400 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,909,900 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-26) |
-0.80 | -32% | 17,143,900 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-10-03) |
-1.80 | -51.43% | 35,041,327 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-06) |
-2.90 | -63.04% | 167,328,974 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-17) |
-1.10 | -39.29% | 205,409,482 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
4.80
|
84,929 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
23/04/2014 |
4.90
|
174,981 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
22/04/2014 |
4.90
|
203,910 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
21/04/2014 |
4.50
|
51,718 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
18/04/2014 |
4.50
|
323,185 | 5 | 5 | 4.50 | 0 | 0 | 0 |
17/04/2014 |
5
|
231,627 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
16/04/2014 |
4.60
|
439,837 | 5 | 5 | 4.50 | 0 | 0 | 0 |
15/04/2014 |
5
|
386,435 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
14/04/2014 |
5.40
|
199,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
11/04/2014 |
5.40
|
261,850 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
10/04/2014 |
5.40
|
158,157 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
08/04/2014 |
5.60
|
405,550 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
07/04/2014 |
5.50
|
481,202 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
04/04/2014 |
5.60
|
463,639 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
03/04/2014 |
5.30
|
327,400 | 4.90 | 5.30 | 4.90 | 0 | 1 | -0.0 |
02/04/2014 |
4.90
|
918,810 | 5.40 | 5.50 | 4.90 | 0 | 0 | 0 |
01/04/2014 |
5.40
|
750,266 | 6 | 6 | 5.40 | 0 | 0 | 0 |
31/03/2014 |
6
|
483,910 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
28/03/2014 |
6.40
|
288,493 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
27/03/2014 |
6.40
|
725,374 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
26/03/2014 |
6.40
|
826,110 | 6.70 | 6.90 | 6.10 | 0 | 0 | 0 |
25/03/2014 |
6.70
|
976,699 | 6.90 | 7.30 | 6.70 | 0 | 0 | 0 |
24/03/2014 |
6.90
|
788,900 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
21/03/2014 |
6.30
|
713,052 | 6.30 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
20/03/2014 |
6.30
|
991,002 | 6.40 | 6.40 | 6 | 10,000 | 0 | 0.1 |
19/03/2014 |
6.40
|
681,760 | 6.40 | 6.40 | 6.20 | 10,000 | 0 | 0.1 |
18/03/2014 |
6.40
|
816,140 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
17/03/2014 |
6.10
|
1,317,387 | 5.60 | 6.10 | 5.60 | 0 | 600 | -0.0 |
14/03/2014 |
5.60
|
821,158 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
13/03/2014 |
5.80
|
463,150 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
12/03/2014 |
5.80
|
1,235,065 | 6 | 6 | 5.50 | 0 | 0 | 0 |
11/03/2014 |
6
|
1,677,801 | 5.70 | 6.20 | 5.50 | 0 | 20,000 | -0.1 |
10/03/2014 |
5.70
|
1,023,560 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
07/03/2014 |
5.60
|
1,222,773 | 5.10 | 5.60 | 5.20 | 0 | 0 | 0 |
06/03/2014 |
5.10
|
1,660,252 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
05/03/2014 |
4.70
|
1,610,400 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
04/03/2014 |
4.30
|
759,200 | 4.30 | 4.40 | 4 | 50,000 | 0 | 0.2 |
03/03/2014 |
4.30
|
1,029,650 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
28/02/2014 |
4.40
|
1,271,759 | 4 | 4.40 | 4 | 0 | 0 | 0 |
27/02/2014 |
4
|
868,320 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
26/02/2014 |
3.90
|
350,001 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
25/02/2014 |
3.90
|
270,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/02/2014 |
4
|
246,313 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
21/02/2014 |
3.90
|
278,301 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/02/2014 |
3.90
|
784,020 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
19/02/2014 |
4
|
684,018 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
18/02/2014 |
4.10
|
811,221 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
17/02/2014 |
3.80
|
451,324 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
14/02/2014 |
3.70
|
381,903 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/02/2014 |
3.60
|
316,327 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
12/02/2014 |
3.60
|
61,130 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
11/02/2014 |
3.50
|
468,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
10/02/2014 |
3.50
|
68,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
07/02/2014 |
3.40
|
249,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
06/02/2014 |
3.60
|
31,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
27/01/2014 |
3.50
|
54,111 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
24/01/2014 |
3.30
|
57,814 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/01/2014 |
3.30
|
111,100 | 3.30 | 3.40 | 3.30 | 0 | 5,800 | -0.0 |
22/01/2014 |
3.30
|
194,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/01/2014 |
3.40
|
136,300 | 3.30 | 3.50 | 3.20 | 0 | 18,800 | -0.1 |
20/01/2014 |
3.30
|
163,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
17/01/2014 |
3.40
|
324,444 | 3.60 | 3.60 | 3.40 | 0 | 15,400 | -0.1 |
16/01/2014 |
3.60
|
74,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
15/01/2014 |
3.70
|
270,021 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
14/01/2014 |
3.60
|
151,146 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
13/01/2014 |
3.70
|
131,250 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
10/01/2014 |
3.80
|
321,501 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
09/01/2014 |
3.80
|
340,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/01/2014 |
3.70
|
141,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
07/01/2014 |
3.70
|
237,220 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
06/01/2014 |
3.70
|
173,550 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
03/01/2014 |
3.60
|
45,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
02/01/2014 |
3.70
|
92,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
31/12/2013 |
3.70
|
101,302 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
30/12/2013 |
3.70
|
251,510 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
27/12/2013 |
3.80
|
225,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
26/12/2013 |
3.70
|
361,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/12/2013 |
3.90
|
325,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/12/2013 |
4
|
263,630 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/12/2013 |
3.90
|
354,030 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
20/12/2013 |
4
|
1,037,712 | 4.10 | 4.20 | 3.90 | 0 | 60,000 | -0.2 |
19/12/2013 |
4.10
|
863,901 | 3.90 | 4.10 | 3.90 | 0 | 20,000 | -0.1 |
18/12/2013 |
3.90
|
536,200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
17/12/2013 |
4.10
|
1,135,986 | 3.90 | 4.20 | 4 | 30,000 | 0 | 0.1 |
16/12/2013 |
3.90
|
1,375,632 | 3.60 | 3.90 | 3.50 | 50,000 | 7,200 | 0.2 |
13/12/2013 |
3.60
|
660,700 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
12/12/2013 |
3.40
|
195,009 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
11/12/2013 |
3.40
|
351,148 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
10/12/2013 |
3.50
|
176,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
09/12/2013 |
3.50
|
413,820 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
06/12/2013 |
3.70
|
190,834 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
05/12/2013 |
3.60
|
265,856 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
04/12/2013 |
3.70
|
517,801 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
03/12/2013 |
3.70
|
307,715 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
02/12/2013 |
3.60
|
271,384 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
29/11/2013 |
3.50
|
414,592 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
28/11/2013 |
3.70
|
451,701 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/11/2013 |
3.60
|
520,000 | 3.70 | 3.90 | 3.50 | 40,000 | 0 | 0.1 |
26/11/2013 |
3.70
|
485,159 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
25/11/2013 |
3.40
|
864,900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |