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) |
-0.10 | -14.29% | 131,400 | 500 | 0.0 |
0.60
0.80
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 160,300 | 500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.10 | -14.29% | 230,000 | 500 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-29) |
-0.40 | -40% | 344,100 | 500 | 0.0 |
0.60
1
0.60
|
12 tháng
(2023-09-29) |
-0.60 | -50% | 2,656,700 | 4,000 | 0.0 |
0.60
1.30
0.60
|
24 tháng
(2022-09-30) |
-1.50 | -71.43% | 5,183,073 | 4,000 | 0.0 |
0.60
2.10
0.60
|
36 tháng
(2021-10-05) |
-2.70 | -81.82% | 23,766,235 | -6,000 | -0.0 |
0.60
5.40
0.60
|
60 tháng
(2019-10-16) |
0.30 | 100% | 49,396,470 | 5,900 | -0.1 |
0.10
5.40
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/05/2014 |
5.30
|
24,430 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
26/05/2014 |
5.20
|
181,310 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
23/05/2014 |
5.10
|
73,410 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
22/05/2014 |
5.10
|
48,690 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
21/05/2014 |
5.10
|
66,520 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
20/05/2014 |
5.10
|
34,960 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
19/05/2014 |
5.20
|
91,840 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
16/05/2014 |
5.20
|
45,990 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
15/05/2014 |
5.10
|
103,890 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
14/05/2014 |
5.10
|
36,050 | 5 | 5.20 | 5 | 0 | 0 | 0 |
13/05/2014 |
5
|
69,560 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
12/05/2014 |
4.90
|
75,420 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
09/05/2014 |
5.20
|
146,720 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/05/2014 |
5
|
244,330 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
07/05/2014 |
5.30
|
140,610 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
06/05/2014 |
5.20
|
119,780 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
05/05/2014 |
5.40
|
325,060 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
29/04/2014 |
5.80
|
321,750 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
28/04/2014 |
6
|
323,970 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
25/04/2014 |
5.70
|
582,550 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
24/04/2014 |
5.40
|
61,300 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
23/04/2014 |
5.20
|
82,430 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
22/04/2014 |
5.20
|
47,450 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
21/04/2014 |
5.20
|
54,630 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
18/04/2014 |
5.10
|
42,900 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
17/04/2014 |
5.30
|
6,960 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
16/04/2014 |
5.10
|
19,260 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
15/04/2014 |
5.30
|
41,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
14/04/2014 |
5.30
|
3,630 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
11/04/2014 |
5.40
|
16,130 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
10/04/2014 |
5.60
|
8,970 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
08/04/2014 |
5.60
|
10,510 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
07/04/2014 |
5.70
|
4,640 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
04/04/2014 |
5.70
|
20,750 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
03/04/2014 |
5.50
|
39,850 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
02/04/2014 |
5.20
|
53,250 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
01/04/2014 |
5.50
|
93,990 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
31/03/2014 |
5.80
|
140,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
28/03/2014 |
6.20
|
184,670 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
27/03/2014 |
5.90
|
81,240 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
26/03/2014 |
6.30
|
59,320 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
25/03/2014 |
6.40
|
160,880 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
24/03/2014 |
6
|
54,670 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
21/03/2014 |
5.70
|
111,960 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
20/03/2014 |
5.70
|
62,240 | 5.80 | 6 | 5.50 | 0 | 20 | -0.0 |
19/03/2014 |
5.80
|
54,830 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
18/03/2014 |
5.60
|
96,780 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
17/03/2014 |
5.30
|
205,090 | 5 | 5.30 | 5 | 20 | 0 | 0.0 |
14/03/2014 |
5
|
16,830 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
13/03/2014 |
4.90
|
8,930 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
12/03/2014 |
4.60
|
18,690 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
11/03/2014 |
4.90
|
110,490 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
10/03/2014 |
5
|
78,940 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
07/03/2014 |
4.80
|
156,020 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
06/03/2014 |
4.50
|
30,630 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/03/2014 |
4.40
|
8,370 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
04/03/2014 |
4.30
|
10,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/03/2014 |
4.40
|
7,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
28/02/2014 |
4.50
|
2,380 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
27/02/2014 |
4.50
|
90,920 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
26/02/2014 |
4.50
|
13,220 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
25/02/2014 |
4.30
|
3,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
24/02/2014 |
4.40
|
2,970 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
21/02/2014 |
4.40
|
7,950 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
20/02/2014 |
4.30
|
25,610 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
19/02/2014 |
4.30
|
39,820 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
18/02/2014 |
4.50
|
39,790 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
17/02/2014 |
4.40
|
43,120 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
14/02/2014 |
4.20
|
13,590 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
13/02/2014 |
4.30
|
53,280 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
12/02/2014 |
4.10
|
2,770 | 4.10 | 4.10 | 4.10 | 0 | 50 | -0.0 |
11/02/2014 |
4.10
|
66,150 | 4 | 4.20 | 4 | 0 | 0 | 0 |
10/02/2014 |
4
|
3,610 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
07/02/2014 |
4.10
|
8,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
06/02/2014 |
4
|
58,610 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
27/01/2014 |
3.80
|
510 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
24/01/2014 |
3.80
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/01/2014 |
3.90
|
10,360 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
22/01/2014 |
3.80
|
26,290 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/01/2014 |
4
|
7,410 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
20/01/2014 |
4.10
|
310 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
17/01/2014 |
4.10
|
11,850 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
16/01/2014 |
4.20
|
65,140 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
15/01/2014 |
4
|
44,920 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
14/01/2014 |
3.90
|
6,160 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
13/01/2014 |
3.90
|
7,370 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/01/2014 |
3.90
|
1,230 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/01/2014 |
4
|
1,710 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/01/2014 |
4
|
13,610 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/01/2014 |
4
|
1,030 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/01/2014 |
3.90
|
34,280 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
03/01/2014 |
3.70
|
7,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
02/01/2014 |
3.80
|
1,030 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
31/12/2013 |
3.90
|
4,530 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
30/12/2013 |
3.90
|
5,380 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
27/12/2013 |
3.90
|
44,060 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/12/2013 |
4.10
|
23,590 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
25/12/2013 |
4.20
|
18,530 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
24/12/2013 |
4.10
|
24,280 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
23/12/2013 |
4.20
|
18,120 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |