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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2014 |
6.82
|
230 | 7.21 | 7.21 | 6.82 | 0 | 0 | 0 |
17/04/2014 |
7.21
|
2,850 | 7.07 | 7.21 | 6.89 | 0 | 0 | 0 |
16/04/2014 |
7.07
|
13,290 | 6.89 | 7.07 | 6.71 | 0 | 0 | 0 |
15/04/2014 |
6.89
|
6,500 | 6.89 | 6.89 | 6.89 | 0 | 2,000 | -0.0 |
14/04/2014 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
11/04/2014 |
6.89
|
4,840 | 7.00 | 7.00 | 6.53 | 1,000 | 0 | 0.0 |
10/04/2014 |
7.00
|
2,400 | 6.74 | 7.00 | 6.96 | 0 | 0 | 0 |
08/04/2014 |
6.74
|
2,410 | 6.71 | 7.03 | 6.74 | 0 | 0 | 0 |
07/04/2014 |
6.71
|
1,090 | 6.71 | 6.78 | 6.71 | 70 | 0 | 0.0 |
04/04/2014 |
6.71
|
2,850 | 6.71 | 6.96 | 6.71 | 870 | 0 | 0.0 |
03/04/2014 |
6.71
|
1,050 | 6.63 | 6.82 | 6.71 | 0 | 0 | 0 |
02/04/2014 |
6.63
|
8,650 | 6.74 | 6.92 | 6.63 | 10 | 0 | 0.0 |
01/04/2014 |
6.74
|
150 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
31/03/2014 |
6.78
|
40 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
28/03/2014 |
6.78
|
10,810 | 6.89 | 7.00 | 6.71 | 0 | 0 | 0 |
27/03/2014 |
6.89
|
120 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
26/03/2014 |
6.89
|
12,890 | 7.03 | 7.29 | 6.89 | 0 | 0 | 0 |
25/03/2014 |
7.03
|
100 | 7.32 | 7.32 | 6.89 | 0 | 0 | 0 |
24/03/2014 |
7.32
|
8,700 | 7.07 | 7.32 | 7.03 | 0 | 0 | 0 |
21/03/2014 |
7.07
|
12,240 | 6.78 | 7.07 | 6.71 | 0 | 0 | 0 |
20/03/2014 |
6.78
|
5,010 | 6.82 | 6.92 | 6.74 | 0 | 0 | 0 |
19/03/2014 |
6.82
|
220 | 7.00 | 7.00 | 6.74 | 0 | 0 | 0 |
18/03/2014 |
7.00
|
5,540 | 6.89 | 7.00 | 6.67 | 0 | 0 | 0 |
17/03/2014 |
6.89
|
15,590 | 6.60 | 6.89 | 6.71 | 0 | 0 | 0 |
14/03/2014 |
6.60
|
100 | 6.82 | 6.82 | 6.60 | 0 | 0 | 0 |
13/03/2014 |
6.82
|
10 | 6.78 | 6.82 | 6.82 | 0 | 0 | 0 |
12/03/2014 |
6.78
|
2,220 | 6.71 | 6.78 | 6.71 | 1,000 | 0 | 0.0 |
11/03/2014 |
6.71
|
2,050 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 |
10/03/2014 |
6.85
|
2,930 | 6.74 | 6.85 | 6.63 | 660 | 0 | 0.0 |
07/03/2014 |
6.74
|
600 | 6.74 | 6.82 | 6.71 | 0 | 0 | 0 |
06/03/2014 |
6.74
|
760 | 6.56 | 6.74 | 6.53 | 0 | 0 | 0 |
05/03/2014 |
6.56
|
1,110 | 6.78 | 6.85 | 6.31 | 420 | 0 | 0.0 |
04/03/2014 |
6.78
|
10 | 6.49 | 6.78 | 6.78 | 0 | 0 | 0 |
03/03/2014 |
6.49
|
14,400 | 6.67 | 6.78 | 6.34 | 100 | 0 | 0.0 |
28/02/2014 |
6.67
|
17,120 | 6.67 | 6.78 | 6.63 | 0 | 0 | 0 |
27/02/2014 |
6.67
|
2,030 | 6.67 | 6.82 | 6.67 | 0 | 0 | 0 |
26/02/2014 |
6.67
|
2,110 | 6.71 | 6.74 | 6.56 | 500 | 0 | 0.0 |
25/02/2014 |
6.71
|
7,770 | 6.63 | 7.07 | 6.71 | 0 | 0 | 0 |
24/02/2014 |
6.63
|
2,660 | 6.85 | 6.85 | 6.63 | 0 | 0 | 0 |
21/02/2014 |
6.85
|
1,020 | 6.92 | 6.92 | 6.78 | 0 | 0 | 0 |
20/02/2014 |
6.92
|
5,060 | 6.92 | 6.92 | 6.67 | 0 | 0 | 0 |
19/02/2014 |
6.92
|
1,720 | 6.74 | 6.92 | 6.74 | 0 | 0 | 0 |
18/02/2014 |
6.74
|
1,940 | 6.89 | 6.89 | 6.67 | 0 | 0 | 0 |
17/02/2014 |
6.89
|
3,420 | 6.89 | 6.89 | 6.60 | 0 | 200 | -0.0 |
14/02/2014 |
6.89
|
150 | 6.92 | 6.92 | 6.89 | 0 | 0 | 0 |
13/02/2014 |
6.92
|
10,500 | 6.71 | 6.96 | 6.53 | 0 | 0 | 0 |
12/02/2014 |
6.71
|
370 | 6.82 | 6.96 | 6.71 | 0 | 0 | 0 |
11/02/2014 |
6.82
|
13,430 | 6.82 | 6.96 | 6.82 | 0 | 0 | 0 |
10/02/2014 |
6.82
|
1,080 | 6.63 | 6.82 | 6.71 | 0 | 0 | 0 |
07/02/2014 |
6.63
|
2,050 | 6.38 | 6.63 | 6.53 | 0 | 0 | 0 |
06/02/2014 |
6.38
|
3,080 | 6.53 | 6.74 | 6.38 | 0 | 50 | -0.0 |
27/01/2014 |
6.53
|
20 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 |
24/01/2014 |
6.71
|
200 | 6.38 | 6.71 | 6.71 | 0 | 0 | 0 |
23/01/2014 |
6.38
|
10 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 |
22/01/2014 |
6.67
|
1,030 | 6.71 | 6.71 | 6.67 | 1,000 | 0 | 0.0 |
21/01/2014 |
6.71
|
180 | 6.34 | 6.71 | 6.71 | 0 | 0 | 0 |
20/01/2014 |
6.34
|
1,020 | 6.71 | 6.82 | 6.27 | 0 | 0 | 0 |
17/01/2014 |
6.71
|
14,690 | 6.53 | 6.71 | 6.53 | 0 | 0 | 0 |
16/01/2014 |
6.53
|
4,770 | 6.53 | 6.71 | 6.53 | 0 | 0 | 0 |
15/01/2014 |
6.53
|
12,990 | 6.34 | 6.56 | 6.42 | 0 | 0 | 0 |
14/01/2014 |
6.34
|
1,020 | 6.67 | 6.82 | 6.34 | 0 | 0 | 0 |
13/01/2014 |
6.67
|
1,010 | 6.53 | 6.71 | 6.67 | 0 | 0 | 0 |
10/01/2014 |
6.53
|
1,060 | 6.49 | 6.53 | 6.53 | 0 | 0 | 0 |
09/01/2014 |
6.49
|
13,920 | 6.13 | 6.49 | 6.16 | 0 | 0 | 0 |
08/01/2014 |
6.13
|
3,700 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
07/01/2014 |
6.13
|
7,210 | 6.09 | 6.16 | 6.13 | 0 | 0 | 0 |
06/01/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
03/01/2014 |
6.09
|
50 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
02/01/2014 |
6.09
|
50 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
31/12/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
30/12/2013 |
6.09
|
8,130 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
27/12/2013 |
6.09
|
24,900 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 |
26/12/2013 |
6.16
|
21,400 | 6.16 | 6.16 | 6.13 | 0 | 0 | 0 |
25/12/2013 |
6.16
|
15,060 | 6.13 | 6.16 | 6.13 | 0 | 0 | 0 |
24/12/2013 |
6.13
|
10,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
23/12/2013 |
6.13
|
8,000 | 6.16 | 6.16 | 5.98 | 0 | 6,000 | -0.1 |
20/12/2013 |
6.16
|
12,240 | 6.13 | 6.16 | 5.98 | 0 | 0 | 0 |
19/12/2013 |
6.13
|
10,090 | 5.98 | 6.13 | 6.13 | 0 | 0 | 0 |
18/12/2013 |
5.98
|
1,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
17/12/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
16/12/2013 |
5.98
|
12,080 | 6.09 | 6.20 | 5.98 | 0 | 0 | 0 |
13/12/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
12/12/2013 |
6.09
|
1,100 | 5.95 | 6.09 | 5.91 | 0 | 0 | 0 |
11/12/2013 |
5.95
|
27,250 | 6.09 | 6.20 | 5.95 | 0 | 0 | 0 |
10/12/2013 |
6.09
|
17,790 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 |
09/12/2013 |
6.09
|
9,490 | 5.87 | 6.13 | 5.76 | 0 | 0 | 0 |
06/12/2013 |
5.87
|
720 | 6.02 | 6.13 | 5.66 | 0 | 0 | 0 |
05/12/2013 |
6.02
|
1,060 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
04/12/2013 |
6.02
|
17,670 | 6.02 | 6.13 | 6.02 | 0 | 0 | 0 |
03/12/2013 |
6.02
|
16,000 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
02/12/2013 |
5.95
|
11,000 | 5.95 | 5.98 | 5.95 | 0 | 0 | 0 |
29/11/2013 |
5.95
|
110 | 5.91 | 6.09 | 5.95 | 0 | 0 | 0 |
28/11/2013 |
5.91
|
110 | 6.13 | 6.13 | 5.91 | 0 | 0 | 0 |
27/11/2013 |
6.13
|
4,870 | 5.87 | 6.13 | 5.73 | 0 | 0 | 0 |
26/11/2013 |
5.87
|
1,690 | 5.87 | 6.13 | 5.73 | 0 | 0 | 0 |
25/11/2013 |
5.87
|
1,400 | 5.87 | 6.13 | 5.87 | 0 | 0 | 0 |
22/11/2013 |
5.87
|
2,070 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 |
21/11/2013 |
6.27
|
760 | 6.13 | 6.27 | 6.16 | 0 | 0 | 0 |
20/11/2013 |
6.13
|
1,540 | 6.09 | 6.13 | 6.09 | 0 | 0 | 0 |
19/11/2013 |
6.09
|
5,390 | 5.84 | 6.09 | 6.09 | 2,000 | 0 | 0.0 |