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) |
-0.20 | -1.64% | 14,100 | 0 | 0 |
12
12.90
12
|
2 tháng
(2024-07-22) |
0 | 0% | 29,200 | 0 | 0 |
11.70
13.70
12
|
3 tháng
(2024-06-21) |
-0.50 | -4% | 134,400 | 0 | 0 |
11.50
13.70
12
|
6 tháng
(2024-03-25) |
0.64 | 5.62% | 250,900 | 0 | 0 |
11
13.70
12
|
12 tháng
(2023-09-27) |
3.04 | 33.93% | 386,300 | 0 | 0 |
7.94
13.70
12
|
24 tháng
(2022-09-30) |
2.30 | 23.73% | 546,159 | 0 | 0 |
7.05
13.70
12
|
36 tháng
(2021-10-05) |
2.12 | 21.45% | 1,088,584 | 0 | 0 |
7.05
14.33
12
|
60 tháng
(2019-10-16) |
3.99 | 49.73% | 1,755,725 | 0 | 0 |
6.78
14.33
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2015 |
6.05
|
500 | 5.72 | 6.05 | 6.05 | 0 | 0 | 0 |
09/03/2015 |
5.72
|
100 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
06/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
05/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
04/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
03/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
02/03/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
27/02/2015 |
5.89
|
100 | 5.59 | 5.89 | 5.89 | 0 | 0 | 0 |
26/02/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
25/02/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
24/02/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
13/02/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
12/02/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
11/02/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
10/02/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
09/02/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
06/02/2015 |
5.59
|
100 | 5.13 | 5.59 | 5.59 | 0 | 0 | 0 |
05/02/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
04/02/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
03/02/2015 |
5.13
|
100 | 4.68 | 5.13 | 5.13 | 0 | 0 | 0 |
02/02/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
30/01/2015 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
29/01/2015 |
4.68
|
100 | 5.10 | 5.10 | 4.68 | 0 | 0 | 0 |
28/01/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/01/2015 |
5.10
|
100 | 5.43 | 5.43 | 5.10 | 0 | 0 | 0 |
26/01/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
23/01/2015 |
5.43
|
0 | 5.49 | 5.43 | 5.43 | 0 | 0 | 0 |
22/01/2015 |
5.49
|
600 | 5.56 | 5.56 | 5.10 | 0 | 0 | 0 |
21/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
20/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
19/01/2015 |
5.56
|
3,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
16/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
15/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
14/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
13/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
09/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
08/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
07/01/2015 |
5.56
|
1,800 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
06/01/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
05/01/2015 |
5.56
|
200 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
31/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
30/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
29/12/2014 |
5.56
|
3,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
26/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
25/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
24/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
23/12/2014 |
5.56
|
1,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
22/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
19/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
18/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
17/12/2014 |
5.56
|
500 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
16/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
15/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
11/12/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
10/12/2014 |
5.56
|
600 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
09/12/2014 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
08/12/2014 |
5.56
|
300 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
05/12/2014 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/12/2014 |
5.56
|
3,100 | 4.71 | 5.56 | 4.71 | 0 | 0 | 0 |
03/12/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
02/12/2014 |
5.23
|
2,400 | 5.07 | 5.23 | 5.07 | 0 | 0 | 0 |
01/12/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
28/11/2014 |
5.07
|
300 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
27/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
26/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
25/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
24/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
21/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
20/11/2014 |
5.23
|
700 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
19/11/2014 |
4.90
|
3,000 | 4.90 | 4.90 | 4.90 | 0 | 3,000 | -0.0 |
18/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
17/11/2014 |
5.23
|
600 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
14/11/2014 |
5.23
|
500 | 5.23 | 5.23 | 5.23 | 0 | 500 | -0.0 |
13/11/2014 |
5.43
|
500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
12/11/2014 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
11/11/2014 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
10/11/2014 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
07/11/2014 |
5.33
|
1,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
06/11/2014 |
4.87
|
500 | 4.87 | 4.87 | 4.87 | 0 | 500 | -0.0 |
05/11/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
04/11/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
03/11/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
31/10/2014 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
30/10/2014 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
29/10/2014 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
28/10/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/10/2014 |
4.90
|
1,200 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
24/10/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
23/10/2014 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
22/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
15/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
13/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/10/2014 |
5.17
|
300 | 5.00 | 5.17 | 5.00 | 0 | 0 | 0 |