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 | -11.11% | 20,500 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 23,000 | 0 | 0 |
0.80
0.90
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
24 tháng
(2022-09-30) |
-0.10 | -11.11% | 898,002 | 0 | 0 |
0.50
0.90
0.80
|
36 tháng
(2021-10-05) |
-0.30 | -27.27% | 4,770,167 | 7,300 | 0.0 |
0.50
2.90
0.80
|
60 tháng
(2019-10-16) |
-1.60 | -66.67% | 6,267,813 | 27,300 | 0.0 |
0.50
2.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/04/2014 |
6.02
|
9,500 | 6.02 | 6.18 | 5.55 | 0 | 0 | 0 |
01/04/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
31/03/2014 |
6.02
|
3,800 | 6.10 | 6.10 | 5.79 | 0 | 0 | 0 |
28/03/2014 |
6.10
|
5,500 | 6.02 | 6.49 | 5.79 | 0 | 0 | 0 |
27/03/2014 |
6.02
|
1,600 | 6.10 | 6.10 | 5.71 | 0 | 0 | 0 |
26/03/2014 |
6.10
|
12,300 | 6.33 | 6.33 | 5.79 | 0 | 0 | 0 |
25/03/2014 |
6.33
|
9,400 | 6.26 | 6.65 | 6.26 | 0 | 0 | 0 |
24/03/2014 |
6.26
|
35,700 | 5.71 | 6.26 | 5.79 | 0 | 0 | 0 |
21/03/2014 |
5.71
|
10,700 | 5.47 | 5.71 | 5.55 | 0 | 0 | 0 |
20/03/2014 |
5.47
|
11,500 | 5.63 | 5.63 | 5.47 | 0 | 0 | 0 |
19/03/2014 |
5.63
|
12,120 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 |
18/03/2014 |
5.63
|
23,200 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
17/03/2014 |
5.55
|
2,700 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 |
14/03/2014 |
5.47
|
30,620 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 |
13/03/2014 |
5.55
|
3,400 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 |
12/03/2014 |
5.47
|
13,700 | 5.63 | 5.63 | 5.47 | 0 | 0 | 0 |
11/03/2014 |
5.63
|
13,300 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
10/03/2014 |
5.55
|
24,926 | 5.55 | 5.55 | 5.32 | 0 | 0 | 0 |
07/03/2014 |
5.55
|
6,400 | 5.55 | 5.55 | 5.24 | 0 | 0 | 0 |
06/03/2014 |
5.55
|
100 | 5.40 | 5.55 | 5.55 | 0 | 0 | 0 |
05/03/2014 |
5.40
|
9,300 | 5.32 | 5.55 | 5.32 | 0 | 0 | 0 |
04/03/2014 |
5.32
|
6,900 | 5.24 | 5.32 | 5.16 | 0 | 0 | 0 |
03/03/2014 |
5.24
|
200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
28/02/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
27/02/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
26/02/2014 |
5.24
|
300 | 5.32 | 5.71 | 5.24 | 0 | 0 | 0 |
25/02/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
24/02/2014 |
5.32
|
7,700 | 5.87 | 5.87 | 5.32 | 0 | 0 | 0 |
21/02/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
20/02/2014 |
5.87
|
7,700 | 5.40 | 5.87 | 5.08 | 0 | 0 | 0 |
19/02/2014 |
5.40
|
3,000 | 5.32 | 5.47 | 5.24 | 0 | 0 | 0 |
18/02/2014 |
5.32
|
2,800 | 5.87 | 5.87 | 5.32 | 0 | 0 | 0 |
17/02/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
14/02/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
13/02/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
12/02/2014 |
5.87
|
4,300 | 5.40 | 5.87 | 5.24 | 0 | 0 | 0 |
11/02/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/02/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/02/2014 |
5.40
|
100 | 5.32 | 5.40 | 5.40 | 0 | 0 | 0 |
06/02/2014 |
5.32
|
100 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
27/01/2014 |
5.24
|
1,200 | 5.16 | 5.40 | 5.16 | 0 | 0 | 0 |
24/01/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
23/01/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
22/01/2014 |
5.16
|
100 | 4.93 | 5.16 | 5.16 | 0 | 0 | 0 |
21/01/2014 |
4.93
|
28,400 | 5.40 | 5.40 | 4.93 | 0 | 0 | 0 |
20/01/2014 |
5.40
|
11,200 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
17/01/2014 |
5.47
|
3,200 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 |
16/01/2014 |
5.47
|
100 | 5.63 | 5.63 | 5.47 | 0 | 0 | 0 |
15/01/2014 |
5.63
|
1,400 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
14/01/2014 |
5.79
|
100 | 5.63 | 5.79 | 5.79 | 0 | 0 | 0 |
13/01/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
10/01/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
09/01/2014 |
5.63
|
10 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
08/01/2014 |
5.63
|
400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
07/01/2014 |
5.63
|
3,000 | 5.55 | 5.63 | 5.63 | 0 | 0 | 0 |
06/01/2014 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
03/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
02/01/2014 |
5.55
|
5,800 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
31/12/2013 |
5.55
|
3,100 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 |
30/12/2013 |
5.47
|
300 | 5.63 | 5.63 | 5.47 | 0 | 0 | 0 |
27/12/2013 |
5.63
|
8,400 | 5.47 | 5.63 | 5.63 | 0 | 0 | 0 |
26/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
25/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
24/12/2013 |
5.47
|
14,000 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 |
23/12/2013 |
5.47
|
5,400 | 5.63 | 5.63 | 5.47 | 0 | 0 | 0 |
20/12/2013 |
5.63
|
17,200 | 5.63 | 5.71 | 5.63 | 0 | 0 | 0 |
19/12/2013 |
5.63
|
10,100 | 5.40 | 5.63 | 5.47 | 0 | 0 | 0 |
18/12/2013 |
5.40
|
3,800 | 5.63 | 5.63 | 5.40 | 0 | 0 | 0 |
17/12/2013 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
16/12/2013 |
5.63
|
3,100 | 5.32 | 5.63 | 5.32 | 0 | 0 | 0 |
13/12/2013 |
5.32
|
4,900 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
12/12/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
11/12/2013 |
5.24
|
10,300 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
10/12/2013 |
5.24
|
200 | 5.32 | 5.40 | 5.24 | 0 | 0 | 0 |
09/12/2013 |
5.32
|
10,300 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
06/12/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/12/2013 |
5.40
|
2,100 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
04/12/2013 |
5.40
|
4,500 | 5.32 | 5.40 | 5.24 | 0 | 0 | 0 |
03/12/2013 |
5.32
|
9,800 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
02/12/2013 |
5.40
|
20,600 | 5.32 | 5.40 | 5.16 | 0 | 0 | 0 |
29/11/2013 |
5.32
|
8,500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
28/11/2013 |
5.32
|
17,100 | 5.32 | 5.40 | 5.24 | 0 | 0 | 0 |
27/11/2013 |
5.32
|
3,500 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
26/11/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
25/11/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
22/11/2013 |
5.24
|
5,600 | 5.16 | 5.24 | 5.08 | 0 | 0 | 0 |
21/11/2013 |
5.16
|
4,000 | 5.08 | 5.47 | 5.16 | 0 | 0 | 0 |
20/11/2013 |
5.08
|
2,800 | 5.01 | 5.08 | 5.01 | 0 | 0 | 0 |
19/11/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
18/11/2013 |
5.01
|
400 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
15/11/2013 |
5.01
|
3,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
14/11/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/11/2013 |
5.01
|
3,000 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 |
12/11/2013 |
5.08
|
1,100 | 5.01 | 5.08 | 5.01 | 0 | 0 | 0 |
11/11/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/11/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/11/2013 |
5.01
|
100 | 4.93 | 5.01 | 5.01 | 0 | 0 | 0 |
06/11/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
05/11/2013 |
4.93
|
6,000 | 4.85 | 5.01 | 4.93 | 0 | 0 | 0 |
04/11/2013 |
4.85
|
1,600 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |