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% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
24/04/2014 |
6.98
|
100 | 6.50 | 6.98 | 6.98 | 0 | 0 | 0 |
23/04/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/04/2014 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
21/04/2014 |
6.50
|
6,200 | 6.46 | 6.50 | 6.46 | 0 | 0 | 0 |
18/04/2014 |
6.46
|
200 | 6.63 | 6.63 | 6.46 | 0 | 0 | 0 |
17/04/2014 |
6.63
|
37,800 | 6.11 | 6.72 | 6.33 | 5,000 | 100 | 0.1 |
16/04/2014 |
6.11
|
4,300 | 6.20 | 6.42 | 5.90 | 0 | 0 | 0 |
15/04/2014 |
6.20
|
29,500 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
14/04/2014 |
6.50
|
1,100 | 6.55 | 6.76 | 6.50 | 0 | 0 | 0 |
11/04/2014 |
6.55
|
1,000 | 6.76 | 6.76 | 6.55 | 0 | 0 | 0 |
10/04/2014 |
6.76
|
3,810 | 6.50 | 6.76 | 6.46 | 10 | 0 | 0.0 |
08/04/2014 |
6.50
|
100 | 6.81 | 6.81 | 6.50 | 0 | 0 | 0 |
07/04/2014 |
6.81
|
100 | 6.37 | 6.81 | 6.81 | 0 | 0 | 0 |
04/04/2014 |
6.37
|
800 | 6.81 | 6.85 | 6.16 | 0 | 0 | 0 |
03/04/2014 |
6.81
|
100 | 6.72 | 6.81 | 6.81 | 0 | 0 | 0 |
02/04/2014 |
6.72
|
9,700 | 6.76 | 6.76 | 6.68 | 0 | 0 | 0 |
01/04/2014 |
6.76
|
11,500 | 6.76 | 6.81 | 6.63 | 0 | 0 | 0 |
31/03/2014 |
6.76
|
1,124 | 6.89 | 6.89 | 6.72 | 0 | 0 | 0 |
28/03/2014 |
6.89
|
876 | 6.81 | 6.89 | 6.81 | 0 | 0 | 0 |
27/03/2014 |
6.81
|
20,630 | 6.68 | 6.81 | 6.68 | 0 | 0 | 0 |
26/03/2014 |
6.68
|
14,470 | 6.81 | 6.89 | 6.50 | 0 | 0 | 0 |
25/03/2014 |
6.81
|
11,800 | 6.94 | 7.02 | 6.76 | 0 | 0 | 0 |
24/03/2014 |
6.94
|
9,304 | 6.94 | 7.02 | 6.94 | 0 | 3,000 | -0.0 |
21/03/2014 |
6.94
|
4,500 | 6.89 | 7.11 | 6.89 | 0 | 10 | -0.0 |
20/03/2014 |
6.89
|
21,500 | 6.89 | 6.94 | 6.85 | 6,000 | 10,500 | -0.1 |
19/03/2014 |
6.89
|
15,005 | 6.81 | 6.94 | 6.85 | 1,000 | 0 | 0.0 |
18/03/2014 |
6.81
|
8,600 | 7.02 | 7.02 | 6.81 | 0 | 0 | 0 |
17/03/2014 |
7.02
|
18,200 | 6.85 | 7.02 | 6.81 | 0 | 0 | 0 |
14/03/2014 |
6.85
|
14,500 | 6.81 | 6.85 | 6.81 | 0 | 0 | 0 |
13/03/2014 |
6.81
|
6,303 | 6.89 | 6.94 | 6.81 | 600 | 0 | 0.0 |
12/03/2014 |
6.89
|
3,000 | 7.15 | 7.15 | 6.89 | 0 | 0 | 0 |
11/03/2014 |
7.15
|
24,400 | 6.72 | 7.15 | 6.72 | 0 | 600 | -0.0 |
10/03/2014 |
6.72
|
6,800 | 6.59 | 6.72 | 6.55 | 2,200 | 0 | 0.0 |
07/03/2014 |
6.59
|
11,912 | 6.59 | 6.59 | 6.55 | 0 | 0 | 0 |
06/03/2014 |
6.59
|
15,688 | 6.50 | 6.59 | 6.46 | 0 | 0 | 0 |
05/03/2014 |
6.50
|
4,800 | 6.55 | 6.55 | 6.46 | 0 | 2,200 | -0.0 |
04/03/2014 |
6.55
|
7,760 | 6.50 | 6.72 | 6.46 | 0 | 0 | 0 |
03/03/2014 |
6.50
|
5,500 | 6.68 | 7.15 | 6.50 | 0 | 0 | 0 |
28/02/2014 |
6.68
|
21,410 | 6.37 | 6.68 | 6.33 | 0 | 0 | 0 |
27/02/2014 |
6.37
|
24,700 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 |
26/02/2014 |
6.42
|
5,400 | 6.33 | 6.42 | 6.33 | 0 | 0 | 0 |
25/02/2014 |
6.33
|
12,730 | 6.29 | 6.50 | 6.29 | 500 | 0 | 0.0 |
24/02/2014 |
6.29
|
18,700 | 6.29 | 6.29 | 6.03 | 0 | 0 | 0 |
21/02/2014 |
6.29
|
500 | 6.33 | 6.33 | 6.29 | 0 | 0 | 0 |
20/02/2014 |
6.33
|
4,103 | 6.33 | 6.59 | 6.07 | 0 | 0 | 0 |
19/02/2014 |
6.33
|
6,600 | 6.33 | 6.33 | 6.16 | 1,000 | 1,000 | -0.0 |
18/02/2014 |
6.33
|
1,200 | 6.37 | 6.37 | 6.33 | 0 | 0 | 0 |
17/02/2014 |
6.37
|
8,800 | 6.37 | 6.37 | 6.11 | 2,000 | 0 | 0.0 |
14/02/2014 |
6.37
|
5,100 | 6.37 | 6.37 | 5.85 | 0 | 0 | 0 |
13/02/2014 |
6.37
|
100 | 6.46 | 6.46 | 6.37 | 0 | 0 | 0 |
12/02/2014 |
6.46
|
5,229 | 6.42 | 6.46 | 6.29 | 0 | 0 | 0 |
11/02/2014 |
6.42
|
2,200 | 6.59 | 6.59 | 5.98 | 0 | 0 | 0 |
10/02/2014 |
6.59
|
100 | 6.20 | 6.59 | 6.59 | 0 | 0 | 0 |
07/02/2014 |
6.20
|
4,500 | 6.72 | 6.94 | 6.16 | 700 | 0 | 0.0 |
06/02/2014 |
6.72
|
1,100 | 6.11 | 6.72 | 6.42 | 1,000 | 0 | 0.0 |
27/01/2014 |
6.11
|
1,100 | 6.03 | 6.16 | 6.11 | 0 | 0 | 0 |
24/01/2014 |
6.03
|
40 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
23/01/2014 |
6.03
|
1,300 | 5.90 | 6.03 | 5.90 | 0 | 0 | 0 |
22/01/2014 |
5.90
|
500 | 5.85 | 5.90 | 5.90 | 0 | 0 | 0 |
21/01/2014 |
5.85
|
3,400 | 5.81 | 5.85 | 5.81 | 0 | 0 | 0 |
20/01/2014 |
5.81
|
5,200 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 |
17/01/2014 |
5.85
|
2,311 | 5.77 | 5.85 | 5.72 | 0 | 0 | 0 |
16/01/2014 |
5.77
|
3,000 | 5.81 | 5.81 | 5.77 | 0 | 0 | 0 |
15/01/2014 |
5.81
|
8 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
14/01/2014 |
5.81
|
6,600 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 |
13/01/2014 |
5.94
|
8,110 | 6.03 | 6.03 | 5.68 | 0 | 0 | 0 |
10/01/2014 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
09/01/2014 |
6.03
|
23,900 | 5.81 | 6.03 | 5.64 | 2,000 | 0 | 0.0 |
08/01/2014 |
5.81
|
5,100 | 5.85 | 5.85 | 5.64 | 0 | 0 | 0 |
07/01/2014 |
5.85
|
6,100 | 5.90 | 5.90 | 5.64 | 0 | 0 | 0 |
06/01/2014 |
5.90
|
1,200 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 |
03/01/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/01/2014 |
5.90
|
14,500 | 5.90 | 6.03 | 5.85 | 2,000 | 0 | 0.0 |
31/12/2013 |
5.90
|
3,100 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 |
30/12/2013 |
6.07
|
29,300 | 5.77 | 6.07 | 5.81 | 0 | 0 | 0 |
27/12/2013 |
5.77
|
5,500 | 5.98 | 5.98 | 5.64 | 0 | 0 | 0 |
26/12/2013 |
5.98
|
300 | 6.24 | 6.24 | 5.77 | 0 | 0 | 0 |
25/12/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
24/12/2013 |
6.24
|
230 | 6.37 | 6.37 | 6.24 | 0 | 0 | 0 |
23/12/2013 |
6.37
|
2,000 | 6.24 | 6.37 | 6.11 | 2,000 | 0 | 0.0 |
20/12/2013 |
6.24
|
1,835 | 5.72 | 6.24 | 5.85 | 1,800 | 0 | 0.0 |
19/12/2013 |
5.72
|
9,800 | 6.33 | 6.33 | 5.72 | 5,000 | 0 | 0.1 |
18/12/2013 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
17/12/2013 |
6.33
|
100 | 5.77 | 6.33 | 6.33 | 0 | 0 | 0 |
16/12/2013 |
5.77
|
8,100 | 5.94 | 5.94 | 5.51 | 2,000 | 0 | 0.0 |
13/12/2013 |
5.94
|
6,700 | 6.03 | 6.03 | 5.59 | 4,000 | 0 | 0.1 |
12/12/2013 |
6.03
|
1,100 | 6.03 | 6.03 | 5.64 | 0 | 0 | 0 |
11/12/2013 |
6.03
|
4,900 | 6.07 | 6.07 | 5.64 | 0 | 0 | 0 |
10/12/2013 |
6.07
|
1,500 | 6.07 | 6.24 | 5.64 | 0 | 0 | 0 |
09/12/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
06/12/2013 |
6.07
|
2,000 | 6.24 | 6.24 | 6.07 | 2,000 | 0 | 0.0 |
05/12/2013 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
04/12/2013 |
6.24
|
100 | 5.94 | 6.24 | 6.24 | 0 | 0 | 0 |
03/12/2013 |
5.94
|
1,100 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 |
02/12/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
29/11/2013 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
28/11/2013 |
5.98
|
100 | 5.77 | 5.98 | 5.98 | 0 | 0 | 0 |
27/11/2013 |
5.77
|
500 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 |
26/11/2013 |
5.90
|
1,000 | 5.85 | 5.94 | 5.90 | 800 | 0 | 0.0 |