Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.77
|
55,470 | 4.49 | 4.77 | 4.21 | 0 | 0 | 0 |
22/04/2014 |
4.49
|
13,490 | 4.44 | 4.72 | 4.38 | 0 | 0 | 0 |
21/04/2014 |
4.44
|
25,310 | 4.21 | 4.44 | 4.21 | 0 | 0 | 0 |
18/04/2014 |
4.21
|
56,360 | 4.21 | 4.49 | 4.21 | 0 | 0 | 0 |
17/04/2014 |
4.21
|
49,320 | 3.99 | 4.21 | 3.99 | 0 | 0 | 0 |
16/04/2014 |
3.99
|
8,660 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 |
15/04/2014 |
4.27
|
4,800 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
14/04/2014 |
4.38
|
9,730 | 4.32 | 4.38 | 4.21 | 0 | 1,000 | -0.0 |
11/04/2014 |
4.32
|
1,810 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
10/04/2014 |
4.38
|
2,120 | 4.38 | 4.49 | 4.27 | 0 | 50 | -0.0 |
08/04/2014 |
4.38
|
19,970 | 4.16 | 4.44 | 4.21 | 0 | 0 | 0 |
07/04/2014 |
4.16
|
15,900 | 3.93 | 4.16 | 4.10 | 1,000 | 0 | 0.0 |
04/04/2014 |
3.93
|
3,170 | 3.93 | 3.99 | 3.87 | 0 | 0 | 0 |
03/04/2014 |
3.93
|
3,860 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
02/04/2014 |
3.93
|
2,350 | 4.04 | 4.04 | 3.82 | 0 | 0 | 0 |
01/04/2014 |
4.04
|
5,240 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 |
31/03/2014 |
4.04
|
15,660 | 3.99 | 4.10 | 3.93 | 0 | 0 | 0 |
28/03/2014 |
3.99
|
1,640 | 4.10 | 4.10 | 3.87 | 0 | 0 | 0 |
27/03/2014 |
4.10
|
19,130 | 4.04 | 4.10 | 3.87 | 0 | 7,900 | -0.1 |
26/03/2014 |
4.04
|
1,970 | 4.16 | 4.16 | 4.04 | 0 | 0 | 0 |
25/03/2014 |
4.16
|
3,080 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
24/03/2014 |
4.16
|
14,720 | 4.16 | 4.21 | 4.10 | 0 | 0 | 0 |
21/03/2014 |
4.16
|
19,220 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 |
20/03/2014 |
4.10
|
35,700 | 4.04 | 4.27 | 4.04 | 17,100 | 0 | 0.1 |
19/03/2014 |
4.04
|
31,800 | 4.04 | 4.32 | 4.04 | 17,100 | 0 | 0.1 |
18/03/2014 |
4.04
|
17,970 | 4.10 | 4.16 | 4.04 | 0 | 0 | 0 |
17/03/2014 |
4.10
|
4,510 | 4.21 | 4.21 | 3.99 | 0 | 0 | 0 |
14/03/2014 |
4.21
|
18,450 | 3.99 | 4.21 | 3.87 | 0 | 0 | 0 |
13/03/2014 |
3.99
|
2,250 | 3.93 | 3.99 | 3.93 | 0 | 0 | 0 |
12/03/2014 |
3.93
|
22,120 | 3.76 | 3.99 | 3.71 | 0 | 0 | 0 |
11/03/2014 |
3.76
|
16,510 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 |
10/03/2014 |
3.71
|
1,500 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 |
07/03/2014 |
3.71
|
1,170 | 3.76 | 3.82 | 3.65 | 0 | 0 | 0 |
06/03/2014 |
3.76
|
830 | 3.65 | 3.76 | 3.65 | 0 | 690 | -0.0 |
05/03/2014 |
3.65
|
3,840 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
04/03/2014 |
3.65
|
23,440 | 3.71 | 3.71 | 3.65 | 18,700 | 15,600 | 0.0 |
03/03/2014 |
3.71
|
10,140 | 3.71 | 3.76 | 3.71 | 7,740 | 0 | 0.1 |
28/02/2014 |
3.71
|
150 | 3.76 | 3.82 | 3.71 | 20 | 0 | 0.0 |
27/02/2014 |
3.76
|
1,760 | 3.71 | 3.87 | 3.71 | 0 | 0 | 0 |
26/02/2014 |
3.71
|
13,440 | 3.71 | 3.82 | 3.71 | 10,000 | 0 | 0.1 |
25/02/2014 |
3.71
|
27,270 | 3.76 | 3.76 | 3.65 | 18,700 | 0 | 0.1 |
24/02/2014 |
3.76
|
7,140 | 3.71 | 3.76 | 3.71 | 1,780 | 0 | 0.0 |
21/02/2014 |
3.71
|
17,430 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
20/02/2014 |
3.87
|
69,350 | 3.76 | 3.99 | 3.65 | 19,000 | 0 | 0.1 |
19/02/2014 |
3.76
|
54,000 | 3.54 | 3.76 | 3.65 | 0 | 0 | 0 |
18/02/2014 |
3.54
|
39,630 | 3.31 | 3.54 | 3.37 | 0 | 0 | 0 |
17/02/2014 |
3.31
|
22,050 | 3.14 | 3.31 | 3.31 | 0 | 0 | 0 |
14/02/2014 |
3.14
|
4,570 | 2.98 | 3.14 | 2.98 | 0 | 0 | 0 |
13/02/2014 |
2.98
|
1,120 | 3.03 | 3.14 | 2.98 | 0 | 0 | 0 |
12/02/2014 |
3.03
|
3,190 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
11/02/2014 |
3.09
|
1,390 | 3.09 | 3.14 | 3.03 | 0 | 0 | 0 |
10/02/2014 |
3.09
|
210 | 2.98 | 3.09 | 2.98 | 0 | 0 | 0 |
07/02/2014 |
2.98
|
4,250 | 2.98 | 3.09 | 2.86 | 0 | 0 | 0 |
06/02/2014 |
2.98
|
16,400 | 3.09 | 3.09 | 2.98 | 0 | 5,000 | -0.0 |
27/01/2014 |
3.09
|
200 | 3.03 | 3.09 | 2.98 | 0 | 0 | 0 |
24/01/2014 |
3.03
|
21,640 | 3.03 | 3.03 | 2.98 | 15,500 | 15,000 | 0.0 |
23/01/2014 |
3.03
|
15,400 | 3.03 | 3.03 | 3.03 | 15,200 | 15,000 | 0.0 |
22/01/2014 |
3.03
|
290 | 3.03 | 3.20 | 3.03 | 0 | 0 | 0 |
21/01/2014 |
3.03
|
510 | 3.14 | 3.14 | 3.03 | 10 | 0 | 0.0 |
20/01/2014 |
3.14
|
14,920 | 3.26 | 3.26 | 3.09 | 14,900 | 5,300 | 0.1 |
17/01/2014 |
3.26
|
21,520 | 3.26 | 3.26 | 3.09 | 14,900 | 20,000 | -0.0 |
16/01/2014 |
3.26
|
10,800 | 3.26 | 3.26 | 3.09 | 0 | 0 | 0 |
15/01/2014 |
3.26
|
28,360 | 3.31 | 3.31 | 3.09 | 16,900 | 8,050 | 0.0 |
14/01/2014 |
3.31
|
31,550 | 3.31 | 3.31 | 3.09 | 14,700 | 530 | 0.1 |
13/01/2014 |
3.31
|
1,210 | 3.31 | 3.31 | 3.14 | 0 | 500 | -0.0 |
10/01/2014 |
3.31
|
4,600 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
09/01/2014 |
3.20
|
3,700 | 3.14 | 3.26 | 3.20 | 0 | 0 | 0 |
08/01/2014 |
3.14
|
57,830 | 2.98 | 3.14 | 3.03 | 0 | 0 | 0 |
07/01/2014 |
2.98
|
9,810 | 2.98 | 3.09 | 2.92 | 0 | 0 | 0 |
06/01/2014 |
2.98
|
8,400 | 2.81 | 2.98 | 2.86 | 0 | 0 | 0 |
03/01/2014 |
2.81
|
27,500 | 2.81 | 2.86 | 2.81 | 16,400 | 0 | 0.1 |
02/01/2014 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
31/12/2013 |
2.81
|
31,330 | 2.81 | 2.92 | 2.81 | 16,400 | 0 | 0.1 |
30/12/2013 |
2.81
|
4,220 | 2.92 | 2.92 | 2.81 | 1,060 | 0 | 0.0 |
27/12/2013 |
2.92
|
2,880 | 2.81 | 2.92 | 2.86 | 0 | 0 | 0 |
26/12/2013 |
2.81
|
12,880 | 2.86 | 2.92 | 2.81 | 8,280 | 10,000 | -0.0 |
25/12/2013 |
2.86
|
2,600 | 2.81 | 2.86 | 2.86 | 0 | 0 | 0 |
24/12/2013 |
2.81
|
8,560 | 2.86 | 2.86 | 2.81 | 7,560 | 0 | 0.0 |
23/12/2013 |
2.86
|
800 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
20/12/2013 |
2.92
|
840 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
19/12/2013 |
2.92
|
5,080 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
18/12/2013 |
2.86
|
2,000 | 2.81 | 2.86 | 2.86 | 0 | 0 | 0 |
17/12/2013 |
2.81
|
26,450 | 2.98 | 2.98 | 2.81 | 12,970 | 0 | 0.1 |
16/12/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
13/12/2013 |
2.98
|
200 | 2.86 | 2.98 | 2.81 | 0 | 0 | 0 |
12/12/2013 |
2.86
|
2,340 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
11/12/2013 |
2.98
|
22,170 | 3.03 | 3.03 | 2.86 | 14,550 | 0 | 0.1 |
10/12/2013 |
3.03
|
5,420 | 2.98 | 3.03 | 2.92 | 0 | 0 | 0 |
09/12/2013 |
2.98
|
6,110 | 2.92 | 2.98 | 2.86 | 0 | 0 | 0 |
06/12/2013 |
2.92
|
2,430 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
05/12/2013 |
3.03
|
830 | 2.92 | 3.03 | 2.92 | 820 | 0 | 0.0 |
04/12/2013 |
2.92
|
25,610 | 3.09 | 3.14 | 2.92 | 11,900 | 0 | 0.1 |
03/12/2013 |
3.09
|
2,040 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 |
02/12/2013 |
3.14
|
21,260 | 3.20 | 3.20 | 3.03 | 5,510 | 0 | 0.0 |
29/11/2013 |
3.20
|
13,820 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
28/11/2013 |
3.20
|
11,210 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 |
27/11/2013 |
3.14
|
30,470 | 2.98 | 3.14 | 2.98 | 2,930 | 0 | 0.0 |
26/11/2013 |
2.98
|
18,010 | 3.03 | 3.03 | 2.92 | 11,900 | 0 | 0.1 |
25/11/2013 |
3.03
|
6,710 | 3.14 | 3.14 | 3.03 | 2,000 | 0 | 0.0 |
22/11/2013 |
3.14
|
21,710 | 2.98 | 3.14 | 2.98 | 5,000 | 0 | 0.0 |