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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.84
|
6,700 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
05/02/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
04/02/2015 |
5.89
|
6,000 | 5.93 | 5.93 | 5.89 | 0 | 0 | 0 |
03/02/2015 |
5.93
|
2,000 | 5.84 | 5.93 | 5.93 | 0 | 0 | 0 |
02/02/2015 |
5.84
|
7,100 | 5.80 | 5.84 | 5.84 | 0 | 0 | 0 |
30/01/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
29/01/2015 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
28/01/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
27/01/2015 |
5.80
|
4,800 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
26/01/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/01/2015 |
6.20
|
10 | 5.84 | 6.20 | 6.20 | 0 | 0 | 0 |
22/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
21/01/2015 |
5.84
|
4,000 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 |
20/01/2015 |
5.84
|
10 | 6.07 | 6.07 | 5.84 | 0 | 0 | 0 |
19/01/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
16/01/2015 |
6.07
|
1,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
15/01/2015 |
6.07
|
70 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
14/01/2015 |
6.07
|
6,810 | 6.11 | 6.11 | 6.07 | 0 | 0 | 0 |
13/01/2015 |
6.11
|
10,300 | 6.07 | 6.11 | 6.07 | 0 | 0 | 0 |
12/01/2015 |
6.07
|
7,150 | 5.84 | 6.25 | 5.93 | 0 | 0 | 0 |
09/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
08/01/2015 |
5.84
|
5,940 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 |
07/01/2015 |
5.84
|
5,840 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 |
06/01/2015 |
5.98
|
4,520 | 5.89 | 5.98 | 5.80 | 0 | 0 | 0 |
05/01/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
31/12/2014 |
5.89
|
4,810 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
30/12/2014 |
5.89
|
8,120 | 5.84 | 5.89 | 5.66 | 0 | 0 | 0 |
29/12/2014 |
5.84
|
3,000 | 6.02 | 6.02 | 5.75 | 0 | 0 | 0 |
26/12/2014 |
6.02
|
6,310 | 5.98 | 6.02 | 5.80 | 0 | 0 | 0 |
25/12/2014 |
5.98
|
8,010 | 5.93 | 5.98 | 5.75 | 0 | 0 | 0 |
24/12/2014 |
5.93
|
600 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
23/12/2014 |
6.02
|
510 | 6.02 | 6.02 | 5.84 | 0 | 0 | 0 |
22/12/2014 |
6.02
|
5,500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
19/12/2014 |
6.02
|
6,130 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 |
18/12/2014 |
6.02
|
6,500 | 6.07 | 6.07 | 6.02 | 0 | 0 | 0 |
17/12/2014 |
6.07
|
14,510 | 6.07 | 6.07 | 5.71 | 0 | 0 | 0 |
16/12/2014 |
6.07
|
8,990 | 6.02 | 6.07 | 5.93 | 0 | 0 | 0 |
15/12/2014 |
6.02
|
2,000 | 6.02 | 6.02 | 5.98 | 0 | 0 | 0 |
12/12/2014 |
6.02
|
10,200 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
11/12/2014 |
6.07
|
9,000 | 6.11 | 6.11 | 5.98 | 0 | 0 | 0 |
10/12/2014 |
6.11
|
100 | 5.93 | 6.11 | 6.11 | 0 | 0 | 0 |
09/12/2014 |
5.93
|
14,160 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
08/12/2014 |
5.98
|
3,950 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 |
05/12/2014 |
6.16
|
5,100 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 |
04/12/2014 |
6.20
|
27,420 | 6.29 | 6.29 | 6.07 | 0 | 0 | 0 |
03/12/2014 |
6.29
|
33,340 | 6.11 | 6.29 | 6.02 | 0 | 0 | 0 |
02/12/2014 |
6.11
|
38,360 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
01/12/2014 |
6.11
|
27,260 | 5.84 | 6.25 | 5.80 | 0 | 0 | 0 |
28/11/2014 |
5.84
|
50 | 5.71 | 5.84 | 5.84 | 0 | 0 | 0 |
27/11/2014 |
5.71
|
9,500 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
26/11/2014 |
5.71
|
8,050 | 5.80 | 5.84 | 5.71 | 0 | 0 | 0 |
25/11/2014 |
5.80
|
10,140 | 5.57 | 5.80 | 5.66 | 0 | 0 | 0 |
24/11/2014 |
5.57
|
6,410 | 5.71 | 5.71 | 5.57 | 0 | 0 | 0 |
21/11/2014 |
5.71
|
6,500 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
20/11/2014 |
5.71
|
3,900 | 5.66 | 5.84 | 5.71 | 0 | 0 | 0 |
19/11/2014 |
5.66
|
6,500 | 5.62 | 5.66 | 5.66 | 0 | 0 | 0 |
18/11/2014 |
5.62
|
3,500 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
17/11/2014 |
5.80
|
3,100 | 5.62 | 5.80 | 5.66 | 0 | 0 | 0 |
14/11/2014 |
5.62
|
6,500 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
13/11/2014 |
5.80
|
16,010 | 5.53 | 5.80 | 5.53 | 0 | 0 | 0 |
12/11/2014 |
5.53
|
17,600 | 5.84 | 5.84 | 5.53 | 0 | 0 | 0 |
11/11/2014 |
5.84
|
12,510 | 5.98 | 5.98 | 5.66 | 0 | 0 | 0 |
10/11/2014 |
5.98
|
5,360 | 6.02 | 6.02 | 5.98 | 0 | 0 | 0 |
07/11/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
06/11/2014 |
6.02
|
31,110 | 5.66 | 6.02 | 5.75 | 0 | 0 | 0 |
05/11/2014 |
5.66
|
100 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 |
04/11/2014 |
5.80
|
7,000 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 |
03/11/2014 |
5.84
|
10,110 | 5.71 | 5.89 | 5.39 | 0 | 0 | 0 |
31/10/2014 |
5.71
|
8,000 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
30/10/2014 |
5.80
|
5,900 | 5.62 | 5.80 | 5.80 | 0 | 0 | 0 |
29/10/2014 |
5.62
|
6,000 | 5.53 | 5.80 | 5.62 | 0 | 0 | 0 |
28/10/2014 |
5.53
|
3,630 | 5.75 | 5.75 | 5.53 | 0 | 0 | 0 |
27/10/2014 |
5.75
|
3,590 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 |
24/10/2014 |
5.80
|
4,180 | 5.75 | 5.80 | 5.66 | 0 | 0 | 0 |
23/10/2014 |
5.75
|
6,760 | 5.84 | 5.84 | 5.44 | 0 | 0 | 0 |
22/10/2014 |
5.84
|
6,500 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
21/10/2014 |
5.84
|
5,600 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
20/10/2014 |
5.84
|
7,000 | 5.89 | 5.89 | 5.62 | 90 | 0 | 0.0 |
17/10/2014 |
5.89
|
16,710 | 5.71 | 5.89 | 5.75 | 0 | 0 | 0 |
16/10/2014 |
5.71
|
9,000 | 5.66 | 5.71 | 5.66 | 0 | 0 | 0 |
15/10/2014 |
5.66
|
5,170 | 5.57 | 5.89 | 5.44 | 0 | 0 | 0 |
14/10/2014 |
5.57
|
7,700 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
13/10/2014 |
5.75
|
820 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
10/10/2014 |
5.75
|
6,300 | 5.89 | 5.89 | 5.71 | 0 | 0 | 0 |
09/10/2014 |
5.89
|
7,380 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
08/10/2014 |
5.89
|
31,620 | 5.75 | 5.89 | 5.75 | 0 | 0 | 0 |
07/10/2014 |
5.75
|
6,700 | 5.75 | 5.80 | 5.75 | 0 | 0 | 0 |
06/10/2014 |
5.75
|
7,550 | 5.75 | 5.80 | 5.57 | 0 | 0 | 0 |
03/10/2014 |
5.75
|
3,010 | 5.66 | 5.75 | 5.62 | 0 | 0 | 0 |
02/10/2014 |
5.66
|
7,300 | 5.80 | 5.80 | 5.57 | 0 | 0 | 0 |
01/10/2014 |
5.80
|
300 | 5.57 | 5.80 | 5.53 | 0 | 0 | 0 |
30/09/2014 |
5.57
|
2,600 | 5.84 | 5.84 | 5.57 | 0 | 0 | 0 |
29/09/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
26/09/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
25/09/2014 |
5.84
|
10 | 5.53 | 5.84 | 5.84 | 0 | 0 | 0 |
24/09/2014 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
23/09/2014 |
5.53
|
100 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 |
22/09/2014 |
5.57
|
5,430 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
19/09/2014 |
5.75
|
10 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
18/09/2014 |
5.75
|
2,600 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |