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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2014 |
5.02
|
3,110 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
16/04/2014 |
4.97
|
16,940 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 |
15/04/2014 |
5.07
|
14,500 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
14/04/2014 |
5.11
|
10,560 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 |
11/04/2014 |
5.11
|
7,210 | 5.07 | 5.11 | 4.97 | 0 | 0 | 0 |
10/04/2014 |
5.07
|
10,190 | 5.11 | 5.11 | 5.02 | 10 | 0 | 0.0 |
08/04/2014 |
5.11
|
14,920 | 4.97 | 5.11 | 5.07 | 0 | 0 | 0 |
07/04/2014 |
4.97
|
8,850 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
04/04/2014 |
4.97
|
10,990 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 |
03/04/2014 |
5.07
|
10,480 | 4.87 | 5.07 | 4.87 | 0 | 0 | 0 |
02/04/2014 |
4.87
|
14,060 | 5.02 | 5.07 | 4.87 | 0 | 0 | 0 |
01/04/2014 |
5.02
|
23,150 | 5.11 | 5.16 | 4.97 | 0 | 0 | 0 |
31/03/2014 |
5.11
|
18,960 | 5.31 | 5.31 | 5.11 | 0 | 0 | 0 |
28/03/2014 |
5.31
|
20,750 | 5.11 | 5.36 | 5.11 | 0 | 0 | 0 |
27/03/2014 |
5.11
|
1,720 | 5.16 | 5.21 | 5.11 | 0 | 0 | 0 |
26/03/2014 |
5.16
|
18,060 | 5.21 | 5.26 | 5.16 | 0 | 3,990 | -0.0 |
25/03/2014 |
5.21
|
44,040 | 5.21 | 5.41 | 5.21 | 0 | 0 | 0 |
24/03/2014 |
5.21
|
48,700 | 5.21 | 5.26 | 5.11 | 0 | 0 | 0 |
21/03/2014 |
5.21
|
13,800 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
20/03/2014 |
5.21
|
21,860 | 5.26 | 5.31 | 5.11 | 0 | 0 | 0 |
19/03/2014 |
5.26
|
31,140 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 |
18/03/2014 |
5.21
|
50,630 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 |
17/03/2014 |
5.21
|
39,520 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
14/03/2014 |
5.11
|
22,590 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
13/03/2014 |
5.11
|
6,010 | 5.07 | 5.11 | 5.02 | 0 | 0 | 0 |
12/03/2014 |
5.07
|
18,450 | 5.07 | 5.11 | 5.07 | 0 | 0 | 0 |
11/03/2014 |
5.07
|
72,200 | 5.07 | 5.21 | 5.02 | 0 | 0 | 0 |
10/03/2014 |
5.07
|
28,850 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
07/03/2014 |
5.02
|
27,250 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
06/03/2014 |
4.97
|
14,450 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
05/03/2014 |
4.97
|
44,350 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 |
04/03/2014 |
4.97
|
30,450 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
03/03/2014 |
4.97
|
37,850 | 5.02 | 5.02 | 4.87 | 10,000 | 0 | 0.1 |
28/02/2014 |
5.02
|
19,830 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
27/02/2014 |
5.02
|
43,210 | 5.07 | 5.11 | 4.97 | 0 | 9,010 | -0.1 |
26/02/2014 |
5.07
|
18,060 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 |
25/02/2014 |
5.07
|
13,090 | 5.07 | 5.11 | 5.02 | 0 | 400 | -0.0 |
24/02/2014 |
5.07
|
21,310 | 4.97 | 5.16 | 4.97 | 0 | 0 | 0 |
21/02/2014 |
4.97
|
6,560 | 4.87 | 5.11 | 4.87 | 0 | 0 | 0 |
20/02/2014 |
4.87
|
44,080 | 5.21 | 5.26 | 4.87 | 0 | 0 | 0 |
19/02/2014 |
5.21
|
21,480 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
18/02/2014 |
5.21
|
90,210 | 5.02 | 5.21 | 4.97 | 0 | 0 | 0 |
17/02/2014 |
5.02
|
32,480 | 4.97 | 5.02 | 4.87 | 0 | 0 | 0 |
14/02/2014 |
4.97
|
35,280 | 5.02 | 5.07 | 4.97 | 0 | 0 | 0 |
13/02/2014 |
5.02
|
60,720 | 4.87 | 5.16 | 4.92 | 0 | 0 | 0 |
12/02/2014 |
4.87
|
42,920 | 4.77 | 4.87 | 4.73 | 0 | 0 | 0 |
11/02/2014 |
4.77
|
67,830 | 4.73 | 4.77 | 4.73 | 0 | 5,000 | -0.0 |
10/02/2014 |
4.73
|
30,180 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 |
07/02/2014 |
4.73
|
38,860 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 |
06/02/2014 |
4.77
|
5,160 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
27/01/2014 |
4.77
|
1,600 | 4.73 | 4.82 | 4.63 | 0 | 0 | 0 |
24/01/2014 |
4.73
|
20 | 4.63 | 4.73 | 4.73 | 0 | 0 | 0 |
23/01/2014 |
4.63
|
5,560 | 4.53 | 4.82 | 4.53 | 0 | 0 | 0 |
22/01/2014 |
4.53
|
37,260 | 4.63 | 4.63 | 4.48 | 0 | 0 | 0 |
21/01/2014 |
4.63
|
2,220 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
20/01/2014 |
4.63
|
7,110 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
17/01/2014 |
4.63
|
15,460 | 4.58 | 4.68 | 4.53 | 0 | 7,020 | -0.1 |
16/01/2014 |
4.58
|
25,200 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 |
15/01/2014 |
4.73
|
4,490 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
14/01/2014 |
4.82
|
50,180 | 4.73 | 4.82 | 4.68 | 0 | 0 | 0 |
13/01/2014 |
4.73
|
1,490 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
10/01/2014 |
4.73
|
18,130 | 4.73 | 4.77 | 4.48 | 3,710 | 0 | 0.0 |
09/01/2014 |
4.73
|
9,630 | 4.73 | 4.73 | 4.58 | 500 | 0 | 0.0 |
08/01/2014 |
4.73
|
5,350 | 4.73 | 4.77 | 4.73 | 500 | 0 | 0.0 |
07/01/2014 |
4.73
|
15,500 | 4.63 | 4.73 | 4.68 | 1,000 | 0 | 0.0 |
06/01/2014 |
4.63
|
260 | 4.63 | 4.63 | 4.63 | 250 | 0 | 0.0 |
03/01/2014 |
4.63
|
1,010 | 4.58 | 4.63 | 4.53 | 0 | 0 | 0 |
02/01/2014 |
4.58
|
4,780 | 4.63 | 4.68 | 4.58 | 10 | 0 | 0.0 |
31/12/2013 |
4.63
|
1,550 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 |
30/12/2013 |
4.53
|
9,210 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
27/12/2013 |
4.58
|
22,150 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
26/12/2013 |
4.63
|
14,600 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
25/12/2013 |
4.63
|
13,120 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 |
24/12/2013 |
4.68
|
240 | 4.63 | 4.77 | 4.68 | 0 | 0 | 0 |
23/12/2013 |
4.63
|
5,130 | 4.63 | 4.68 | 4.63 | 0 | 0 | 0 |
20/12/2013 |
4.63
|
8,910 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 |
19/12/2013 |
4.68
|
3,420 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 |
18/12/2013 |
4.68
|
6,010 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
17/12/2013 |
4.68
|
15,910 | 4.68 | 4.73 | 4.63 | 0 | 0 | 0 |
16/12/2013 |
4.68
|
22,270 | 4.43 | 4.73 | 4.53 | 0 | 0 | 0 |
13/12/2013 |
4.43
|
6,310 | 4.48 | 4.58 | 4.43 | 1,000 | 0 | 0.0 |
12/12/2013 |
4.48
|
5,070 | 4.43 | 4.48 | 4.43 | 1,000 | 0 | 0.0 |
11/12/2013 |
4.43
|
21,870 | 4.58 | 4.58 | 4.43 | 200 | 3,840 | -0.0 |
10/12/2013 |
4.58
|
12,420 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 |
09/12/2013 |
4.53
|
29,350 | 4.48 | 4.68 | 4.48 | 1,000 | 0 | 0.0 |
06/12/2013 |
4.48
|
35,050 | 4.38 | 4.48 | 4.43 | 0 | 0 | 0 |
05/12/2013 |
4.38
|
26,160 | 4.43 | 4.43 | 4.38 | 1,000 | 0 | 0.0 |
04/12/2013 |
4.43
|
7,370 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 |
03/12/2013 |
4.38
|
8,800 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 |
02/12/2013 |
4.34
|
7,120 | 4.34 | 4.38 | 4.29 | 1,000 | 0 | 0.0 |
29/11/2013 |
4.34
|
17,680 | 4.38 | 4.43 | 4.34 | 0 | 0 | 0 |
28/11/2013 |
4.38
|
9,280 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
27/11/2013 |
4.38
|
17,040 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 |
26/11/2013 |
4.38
|
130 | 4.29 | 4.43 | 4.38 | 0 | 0 | 0 |
25/11/2013 |
4.29
|
8,040 | 4.34 | 4.34 | 4.29 | 0 | 0 | 0 |
22/11/2013 |
4.34
|
12,680 | 4.43 | 4.43 | 4.29 | 0 | 0 | 0 |
21/11/2013 |
4.43
|
33,140 | 4.38 | 4.43 | 4.34 | 0 | 0 | 0 |
20/11/2013 |
4.38
|
17,120 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 |
19/11/2013 |
4.34
|
22,860 | 4.43 | 4.48 | 4.34 | 0 | 0 | 0 |
18/11/2013 |
4.43
|
18,960 | 4.48 | 4.53 | 4.34 | 0 | 0 | 0 |