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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
24/04/2014 |
6.97
|
300 | 7.05 | 7.05 | 6.44 | 0 | 0 | 0 |
23/04/2014 |
7.05
|
5,500 | 6.48 | 7.09 | 6.60 | 0 | 0 | 0 |
22/04/2014 |
6.48
|
10,900 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 |
21/04/2014 |
6.48
|
14,000 | 6.40 | 6.48 | 6.40 | 0 | 0 | 0 |
18/04/2014 |
6.40
|
3,600 | 6.89 | 6.89 | 6.35 | 0 | 0 | 0 |
17/04/2014 |
6.89
|
300 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 |
16/04/2014 |
6.89
|
29,100 | 6.68 | 7.09 | 6.56 | 0 | 0 | 0 |
15/04/2014 |
6.68
|
13,900 | 6.56 | 6.76 | 6.40 | 0 | 0 | 0 |
14/04/2014 |
6.56
|
31,200 | 6.93 | 6.97 | 6.56 | 0 | 0 | 0 |
11/04/2014 |
6.93
|
54,600 | 7.34 | 7.38 | 6.64 | 0 | 0 | 0 |
10/04/2014 |
7.34
|
61,520 | 8.12 | 8.61 | 7.34 | 0 | 0 | 0 |
08/04/2014 |
8.12
|
52,300 | 7.63 | 8.36 | 7.71 | 0 | 0 | 0 |
07/04/2014 |
7.63
|
65,900 | 7.26 | 7.79 | 7.26 | 0 | 0 | 0 |
04/04/2014 |
7.26
|
192,413 | 6.64 | 7.30 | 6.40 | 0 | 0 | 0 |
03/04/2014 |
6.64
|
65,642 | 6.60 | 6.89 | 6.64 | 0 | 0 | 0 |
02/04/2014 |
6.60
|
105,245 | 6.35 | 6.68 | 6.35 | 0 | 0 | 0 |
01/04/2014 |
6.35
|
194,500 | 6.27 | 6.48 | 5.99 | 0 | 0 | 0 |
31/03/2014 |
6.27
|
103,915 | 6.27 | 6.35 | 6.15 | 0 | 0 | 0 |
28/03/2014 |
6.27
|
116,600 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
27/03/2014 |
5.90
|
37,900 | 5.58 | 5.94 | 5.58 | 0 | 0 | 0 |
26/03/2014 |
5.58
|
59,500 | 5.58 | 5.58 | 5.37 | 0 | 0 | 0 |
25/03/2014 |
5.58
|
32,200 | 5.70 | 5.90 | 5.29 | 0 | 0 | 0 |
24/03/2014 |
5.70
|
25,310 | 5.25 | 5.74 | 5.17 | 0 | 0 | 0 |
21/03/2014 |
5.25
|
12,637 | 5.12 | 5.29 | 5.12 | 0 | 0 | 0 |
20/03/2014 |
5.12
|
14,863 | 5.21 | 5.33 | 5.12 | 0 | 0 | 0 |
19/03/2014 |
5.21
|
5,400 | 5.12 | 5.53 | 5.17 | 0 | 0 | 0 |
18/03/2014 |
5.12
|
15,300 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
17/03/2014 |
5.21
|
28,900 | 4.96 | 5.25 | 5.08 | 0 | 0 | 0 |
14/03/2014 |
4.96
|
15,200 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 |
13/03/2014 |
4.96
|
2,300 | 4.96 | 4.96 | 4.59 | 0 | 0 | 0 |
12/03/2014 |
4.96
|
2,320 | 5.00 | 5.00 | 4.59 | 0 | 0 | 0 |
11/03/2014 |
5.00
|
1,000 | 4.63 | 5.00 | 5.00 | 0 | 0 | 0 |
10/03/2014 |
4.63
|
16,143 | 5.04 | 5.04 | 4.59 | 0 | 0 | 0 |
07/03/2014 |
5.04
|
1,410 | 4.92 | 5.04 | 4.63 | 0 | 0 | 0 |
06/03/2014 |
4.92
|
200 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
05/03/2014 |
5.00
|
2,400 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
04/03/2014 |
4.92
|
8,000 | 5.00 | 5.00 | 4.51 | 0 | 0 | 0 |
03/03/2014 |
5.00
|
4,600 | 5.53 | 5.53 | 5.00 | 0 | 0 | 0 |
28/02/2014 |
5.53
|
100 | 5.12 | 5.53 | 5.53 | 0 | 0 | 0 |
27/02/2014 |
5.12
|
6,900 | 5.21 | 5.21 | 5.00 | 0 | 0 | 0 |
26/02/2014 |
5.21
|
10,810 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
25/02/2014 |
5.21
|
5,300 | 5.25 | 5.25 | 4.92 | 0 | 0 | 0 |
24/02/2014 |
5.25
|
23,200 | 5.00 | 5.49 | 5.00 | 0 | 0 | 0 |
21/02/2014 |
5.00
|
21,320 | 4.55 | 5.00 | 4.43 | 0 | 0 | 0 |
20/02/2014 |
4.55
|
3,600 | 4.88 | 4.88 | 4.55 | 0 | 0 | 0 |
19/02/2014 |
4.88
|
51,736 | 4.71 | 4.88 | 4.39 | 0 | 0 | 0 |
18/02/2014 |
4.71
|
36,000 | 4.84 | 4.96 | 4.67 | 0 | 0 | 0 |
17/02/2014 |
4.84
|
200 | 4.92 | 4.92 | 4.84 | 0 | 0 | 0 |
14/02/2014 |
4.92
|
17,464 | 4.96 | 4.96 | 4.76 | 0 | 0 | 0 |
13/02/2014 |
4.96
|
5,100 | 4.84 | 4.96 | 4.71 | 0 | 0 | 0 |
12/02/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/02/2014 |
4.84
|
10,300 | 4.84 | 4.84 | 4.84 | 2,500 | 0 | 0.0 |
10/02/2014 |
4.84
|
7,700 | 4.80 | 4.88 | 4.71 | 0 | 0 | 0 |
07/02/2014 |
4.80
|
3,400 | 5.33 | 5.33 | 4.80 | 0 | 0 | 0 |
06/02/2014 |
5.33
|
100 | 5.00 | 5.33 | 5.33 | 0 | 0 | 0 |
27/01/2014 |
5.00
|
200 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
24/01/2014 |
4.92
|
7,700 | 4.80 | 4.92 | 4.47 | 0 | 7,500 | -0.1 |
23/01/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/01/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/01/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/01/2014 |
4.80
|
800 | 4.39 | 4.80 | 4.59 | 0 | 0 | 0 |
17/01/2014 |
4.39
|
4,300 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
16/01/2014 |
4.39
|
100 | 4.35 | 4.39 | 4.39 | 0 | 0 | 0 |
15/01/2014 |
4.35
|
12,800 | 4.35 | 4.39 | 4.30 | 0 | 0 | 0 |
14/01/2014 |
4.35
|
300 | 4.06 | 4.35 | 4.06 | 0 | 0 | 0 |
13/01/2014 |
4.06
|
2,100 | 4.26 | 4.26 | 3.94 | 0 | 0 | 0 |
10/01/2014 |
4.26
|
2,136 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 |
09/01/2014 |
4.26
|
12,600 | 4.18 | 4.26 | 4.18 | 0 | 0 | 0 |
08/01/2014 |
4.18
|
7,800 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
07/01/2014 |
4.18
|
500 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
06/01/2014 |
4.18
|
600 | 4.22 | 4.22 | 4.18 | 0 | 0 | 0 |
03/01/2014 |
4.22
|
1,400 | 4.22 | 4.22 | 4.10 | 0 | 0 | 0 |
02/01/2014 |
4.22
|
100 | 4.14 | 4.22 | 4.22 | 0 | 0 | 0 |
31/12/2013 |
4.14
|
1,800 | 4.22 | 4.22 | 4.14 | 0 | 0 | 0 |
30/12/2013 |
4.22
|
1,300 | 4.35 | 4.47 | 4.18 | 0 | 0 | 0 |
27/12/2013 |
4.35
|
1,200 | 4.39 | 4.43 | 4.30 | 0 | 0 | 0 |
26/12/2013 |
4.39
|
1,000 | 4.26 | 4.43 | 4.10 | 0 | 0 | 0 |
25/12/2013 |
4.26
|
5,900 | 4.51 | 4.51 | 4.10 | 0 | 0 | 0 |
24/12/2013 |
4.51
|
4,200 | 4.63 | 4.63 | 4.30 | 0 | 0 | 0 |
23/12/2013 |
4.63
|
600 | 4.43 | 4.71 | 4.63 | 0 | 0 | 0 |
20/12/2013 |
4.43
|
30,200 | 4.06 | 4.43 | 4.02 | 0 | 0 | 0 |
19/12/2013 |
4.06
|
2,500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/12/2013 |
4.06
|
1,400 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
17/12/2013 |
4.14
|
8,500 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 |
16/12/2013 |
4.10
|
8,100 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 |
13/12/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/12/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
11/12/2013 |
4.10
|
8,100 | 4.14 | 4.14 | 3.98 | 0 | 0 | 0 |
10/12/2013 |
4.14
|
2,300 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
09/12/2013 |
4.14
|
1,100 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
06/12/2013 |
4.18
|
6,950 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 |
05/12/2013 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
04/12/2013 |
4.22
|
73,420 | 4.14 | 4.26 | 4.02 | 0 | 0 | 0 |
03/12/2013 |
4.14
|
19,000 | 4.10 | 4.14 | 3.69 | 0 | 0 | 0 |
02/12/2013 |
4.10
|
538 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 |
29/11/2013 |
4.10
|
7,800 | 4.14 | 4.14 | 3.98 | 0 | 0 | 0 |
28/11/2013 |
4.14
|
2,007 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
27/11/2013 |
4.14
|
5,000 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 |
26/11/2013 |
4.10
|
5,700 | 4.06 | 4.10 | 3.94 | 0 | 0 | 0 |