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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2014 |
6.53
|
500 | 7.04 | 7.04 | 6.53 | 0 | 0 | 0 |
10/04/2014 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
08/04/2014 |
7.04
|
500 | 6.68 | 7.04 | 7.04 | 0 | 0 | 0 |
07/04/2014 |
6.68
|
22,700 | 6.68 | 6.90 | 6.53 | 0 | 0 | 0 |
04/04/2014 |
6.68
|
21,100 | 7.04 | 7.04 | 6.61 | 0 | 0 | 0 |
03/04/2014 |
7.04
|
17,100 | 6.75 | 7.04 | 6.90 | 0 | 0 | 0 |
02/04/2014 |
6.75
|
690,500 | 6.97 | 6.97 | 6.53 | 0 | 0 | 0 |
01/04/2014 |
6.97
|
6,600 | 6.75 | 6.97 | 6.61 | 0 | 0 | 0 |
31/03/2014 |
6.75
|
4,000 | 6.97 | 7.41 | 6.75 | 0 | 0 | 0 |
28/03/2014 |
6.97
|
76,400 | 6.39 | 6.97 | 6.61 | 0 | 0 | 0 |
27/03/2014 |
6.39
|
66,200 | 6.53 | 6.83 | 6.24 | 0 | 0 | 0 |
26/03/2014 |
6.53
|
128,000 | 6.10 | 6.68 | 6.10 | 0 | 0 | 0 |
25/03/2014 |
6.10
|
4,800 | 6.46 | 6.46 | 6.10 | 0 | 0 | 0 |
24/03/2014 |
6.46
|
1,600 | 6.39 | 6.68 | 6.46 | 0 | 0 | 0 |
21/03/2014 |
6.39
|
1,800 | 6.53 | 6.68 | 5.95 | 0 | 0 | 0 |
20/03/2014 |
6.53
|
22,118 | 6.83 | 7.19 | 6.39 | 0 | 0 | 0 |
19/03/2014 |
6.83
|
300 | 6.68 | 6.90 | 6.83 | 0 | 0 | 0 |
18/03/2014 |
6.68
|
12,482 | 6.68 | 6.83 | 6.68 | 0 | 0 | 0 |
17/03/2014 |
6.68
|
29,600 | 6.83 | 6.90 | 6.53 | 0 | 0 | 0 |
14/03/2014 |
6.83
|
12,600 | 6.53 | 6.83 | 6.53 | 0 | 0 | 0 |
13/03/2014 |
6.53
|
24,100 | 5.95 | 6.53 | 6.17 | 0 | 0 | 0 |
12/03/2014 |
5.95
|
461,000 | 6.39 | 6.68 | 5.95 | 0 | 0 | 0 |
11/03/2014 |
6.39
|
74,300 | 5.81 | 6.39 | 5.52 | 0 | 0 | 0 |
10/03/2014 |
5.81
|
2,400 | 5.81 | 6.39 | 5.52 | 0 | 0 | 0 |
07/03/2014 |
5.81
|
18,900 | 5.30 | 5.81 | 5.01 | 0 | 0 | 0 |
06/03/2014 |
5.30
|
1,500 | 5.74 | 6.10 | 5.23 | 0 | 0 | 0 |
05/03/2014 |
5.74
|
31,600 | 5.23 | 5.74 | 5.45 | 0 | 0 | 0 |
04/03/2014 |
5.23
|
2,300 | 5.66 | 5.66 | 5.23 | 0 | 0 | 0 |
03/03/2014 |
5.66
|
300 | 5.30 | 5.74 | 5.08 | 0 | 0 | 0 |
28/02/2014 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
27/02/2014 |
5.30
|
64,200 | 5.37 | 5.88 | 5.30 | 0 | 0 | 0 |
26/02/2014 |
5.37
|
31,200 | 4.94 | 5.37 | 5.08 | 0 | 0 | 0 |
25/02/2014 |
4.94
|
7,000 | 5.16 | 5.45 | 4.94 | 0 | 0 | 0 |
24/02/2014 |
5.16
|
9,000 | 5.30 | 5.52 | 5.08 | 0 | 0 | 0 |
21/02/2014 |
5.30
|
22,900 | 5.23 | 5.59 | 5.23 | 0 | 0 | 0 |
20/02/2014 |
5.23
|
28,700 | 5.66 | 5.66 | 5.23 | 0 | 0 | 0 |
19/02/2014 |
5.66
|
9,200 | 5.88 | 5.88 | 5.66 | 0 | 0 | 0 |
18/02/2014 |
5.88
|
18,700 | 5.59 | 6.10 | 5.30 | 0 | 0 | 0 |
17/02/2014 |
5.59
|
4,300 | 5.30 | 5.66 | 5.52 | 0 | 0 | 0 |
14/02/2014 |
5.30
|
61,200 | 4.86 | 5.30 | 5.23 | 0 | 0 | 0 |
13/02/2014 |
4.86
|
2,600 | 5.16 | 5.66 | 4.86 | 0 | 0 | 0 |
12/02/2014 |
5.16
|
30,600 | 4.94 | 5.16 | 4.94 | 0 | 20,000 | -0.1 |
11/02/2014 |
4.94
|
10,800 | 5.08 | 5.37 | 4.94 | 0 | 0 | 0 |
10/02/2014 |
5.08
|
49,600 | 4.72 | 5.16 | 4.86 | 0 | 0 | 0 |
07/02/2014 |
4.72
|
200 | 4.94 | 4.94 | 4.72 | 0 | 0 | 0 |
06/02/2014 |
4.94
|
800 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
27/01/2014 |
5.01
|
42,300 | 4.57 | 5.01 | 4.72 | 0 | 0 | 0 |
24/01/2014 |
4.57
|
22,000 | 4.43 | 4.79 | 4.57 | 0 | 0 | 0 |
23/01/2014 |
4.43
|
4,300 | 4.50 | 4.65 | 4.43 | 0 | 0 | 0 |
22/01/2014 |
4.50
|
4,700 | 4.43 | 4.50 | 4.50 | 0 | 0 | 0 |
21/01/2014 |
4.43
|
3,027 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
20/01/2014 |
4.50
|
57,400 | 4.57 | 4.72 | 4.50 | 0 | 0 | 0 |
17/01/2014 |
4.57
|
11,273 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
16/01/2014 |
4.86
|
17,200 | 4.65 | 4.86 | 4.72 | 0 | 0 | 0 |
15/01/2014 |
4.65
|
39,000 | 4.65 | 4.79 | 4.65 | 0 | 0 | 0 |
14/01/2014 |
4.65
|
16,300 | 4.72 | 4.72 | 4.57 | 0 | 0 | 0 |
13/01/2014 |
4.72
|
2,100 | 4.57 | 4.86 | 4.72 | 0 | 0 | 0 |
10/01/2014 |
4.57
|
1,000 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 |
09/01/2014 |
4.65
|
28,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
08/01/2014 |
4.65
|
49,700 | 4.36 | 4.79 | 4.65 | 0 | 0 | 0 |
07/01/2014 |
4.36
|
94,000 | 4.43 | 4.72 | 4.36 | 0 | 0 | 0 |
06/01/2014 |
4.43
|
4,500 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 |
03/01/2014 |
4.36
|
22,500 | 4.36 | 4.57 | 4.36 | 0 | 0 | 0 |
02/01/2014 |
4.36
|
12,400 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
31/12/2013 |
4.36
|
2,000 | 4.21 | 4.36 | 4.36 | 0 | 0 | 0 |
30/12/2013 |
4.21
|
9,000 | 4.57 | 4.57 | 4.21 | 0 | 0 | 0 |
27/12/2013 |
4.57
|
110,300 | 4.36 | 4.72 | 4.50 | 0 | 0 | 0 |
26/12/2013 |
4.36
|
3,000 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 |
25/12/2013 |
4.43
|
2,000 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
24/12/2013 |
4.57
|
16,900 | 4.43 | 4.57 | 4.50 | 0 | 0 | 0 |
23/12/2013 |
4.43
|
4,500 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 |
20/12/2013 |
4.36
|
29,400 | 4.50 | 4.65 | 4.36 | 0 | 0 | 0 |
19/12/2013 |
4.50
|
19,800 | 4.36 | 4.50 | 4.43 | 0 | 0 | 0 |
18/12/2013 |
4.36
|
5,200 | 4.36 | 4.57 | 4.36 | 0 | 0 | 0 |
17/12/2013 |
4.36
|
3,500 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 |
16/12/2013 |
4.43
|
12,300 | 4.72 | 4.72 | 4.43 | 0 | 0 | 0 |
13/12/2013 |
4.72
|
34,400 | 4.36 | 4.72 | 4.36 | 0 | 0 | 0 |
12/12/2013 |
4.36
|
98,000 | 4.43 | 4.65 | 4.28 | 0 | 0 | 0 |
11/12/2013 |
4.43
|
87,500 | 4.43 | 4.65 | 4.43 | 0 | 0 | 0 |
10/12/2013 |
4.43
|
28,100 | 4.43 | 4.57 | 4.43 | 0 | 0 | 0 |
09/12/2013 |
4.43
|
4,000 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 |
06/12/2013 |
4.65
|
7,800 | 4.50 | 4.65 | 4.57 | 0 | 0 | 0 |
05/12/2013 |
4.50
|
9,200 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
04/12/2013 |
4.50
|
42,500 | 4.50 | 4.65 | 4.50 | 0 | 0 | 0 |
03/12/2013 |
4.50
|
5,900 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
02/12/2013 |
4.50
|
24,900 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 |
29/11/2013 |
4.72
|
54,200 | 4.57 | 4.72 | 4.50 | 0 | 0 | 0 |
28/11/2013 |
4.57
|
8,500 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
27/11/2013 |
4.50
|
36,200 | 4.43 | 4.50 | 4.36 | 0 | 0 | 0 |
26/11/2013 |
4.43
|
39,900 | 4.28 | 4.43 | 4.21 | 0 | 0 | 0 |
25/11/2013 |
4.28
|
7,100 | 4.28 | 4.50 | 4.28 | 0 | 0 | 0 |
22/11/2013 |
4.28
|
22,100 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
21/11/2013 |
4.28
|
46,000 | 4.28 | 4.50 | 4.28 | 0 | 0 | 0 |
20/11/2013 |
4.28
|
9,400 | 4.21 | 4.43 | 4.28 | 0 | 0 | 0 |
19/11/2013 |
4.21
|
9,100 | 4.65 | 4.65 | 4.21 | 0 | 0 | 0 |
18/11/2013 |
4.65
|
81,400 | 4.36 | 4.65 | 4.07 | 0 | 0 | 0 |
15/11/2013 |
4.36
|
19,500 | 4.28 | 4.36 | 4.21 | 0 | 0 | 0 |
14/11/2013 |
4.28
|
700 | 4.07 | 4.28 | 4.28 | 0 | 0 | 0 |
13/11/2013 |
4.07
|
2,000 | 4.07 | 4.21 | 4.07 | 0 | 0 | 0 |
12/11/2013 |
4.07
|
13,900 | 4.50 | 4.50 | 4.07 | 0 | 0 | 0 |