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) |
-0.30 | -8.11% | 2,519,100 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
-0.10 | -2.86% | 6,210,800 | 500 | 0.0 |
3
3.90
3.40
|
3 tháng
(2024-06-21) |
-2 | -37.04% | 12,911,500 | 3,900 | 0.0 |
3
5.40
3.40
|
6 tháng
(2024-03-25) |
0.80 | 30.77% | 32,760,500 | -32,400 | -0.1 |
1.80
6.70
3.40
|
12 tháng
(2023-09-29) |
2 | 142.86% | 38,102,200 | -193,680 | -0.3 |
1.10
6.70
3.40
|
24 tháng
(2022-09-30) |
2.10 | 161.54% | 44,832,057 | -244,480 | -0.4 |
1
6.70
3.40
|
36 tháng
(2021-10-05) |
1.60 | 88.89% | 64,261,711 | -151,004 | -0.2 |
1
6.70
3.40
|
60 tháng
(2019-10-16) |
2.80 | 466.67% | 79,816,295 | -1,611,356 | -0.9 |
0.30
6.70
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/08/2014 |
5.76
|
1,200 | 5.59 | 5.76 | 5.76 | 0 | 0 | 0 |
21/08/2014 |
5.59
|
200 | 6.02 | 6.02 | 5.59 | 0 | 0 | 0 |
20/08/2014 |
6.02
|
200 | 6.02 | 6.62 | 6.02 | 0 | 0 | 0 |
19/08/2014 |
6.02
|
8,000 | 5.51 | 6.02 | 5.59 | 0 | 0 | 0 |
18/08/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
15/08/2014 |
5.51
|
1,500 | 5.76 | 5.94 | 5.51 | 0 | 0 | 0 |
14/08/2014 |
5.76
|
100 | 5.33 | 5.76 | 5.76 | 0 | 0 | 0 |
13/08/2014 |
5.33
|
100 | 5.76 | 5.76 | 5.33 | 0 | 0 | 0 |
12/08/2014 |
5.76
|
2,100 | 5.51 | 5.76 | 5.51 | 0 | 0 | 0 |
11/08/2014 |
5.51
|
1,100 | 6.02 | 6.02 | 5.51 | 0 | 0 | 0 |
08/08/2014 |
6.02
|
100 | 5.94 | 6.02 | 6.02 | 0 | 0 | 0 |
07/08/2014 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
06/08/2014 |
5.94
|
8,500 | 6.54 | 6.54 | 5.94 | 0 | 0 | 0 |
05/08/2014 |
6.54
|
500 | 6.19 | 6.54 | 6.11 | 0 | 0 | 0 |
04/08/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
01/08/2014 |
6.19
|
1,100 | 6.11 | 6.19 | 5.68 | 0 | 0 | 0 |
31/07/2014 |
6.11
|
3,300 | 5.85 | 6.11 | 5.85 | 0 | 0 | 0 |
30/07/2014 |
5.85
|
2,700 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 |
29/07/2014 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
28/07/2014 |
5.94
|
4,100 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 |
25/07/2014 |
6.11
|
10,600 | 6.71 | 6.71 | 6.11 | 0 | 0 | 0 |
24/07/2014 |
6.71
|
7,700 | 6.54 | 6.71 | 6.02 | 0 | 0 | 0 |
23/07/2014 |
6.54
|
5,000 | 6.45 | 7.05 | 6.54 | 0 | 0 | 0 |
22/07/2014 |
6.45
|
32,200 | 5.94 | 6.45 | 6.11 | 0 | 0 | 0 |
21/07/2014 |
5.94
|
10,800 | 5.68 | 6.19 | 5.76 | 0 | 0 | 0 |
18/07/2014 |
5.68
|
600 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
17/07/2014 |
5.68
|
1,300 | 5.68 | 5.68 | 5.16 | 0 | 0 | 0 |
16/07/2014 |
5.68
|
200 | 5.68 | 5.68 | 5.16 | 0 | 0 | 0 |
15/07/2014 |
5.68
|
1,200 | 5.33 | 5.85 | 5.16 | 0 | 0 | 0 |
14/07/2014 |
5.33
|
3,200 | 5.33 | 5.68 | 4.90 | 0 | 0 | 0 |
11/07/2014 |
5.33
|
300 | 5.85 | 5.85 | 5.33 | 0 | 0 | 0 |
10/07/2014 |
5.85
|
200 | 5.76 | 5.85 | 5.25 | 0 | 0 | 0 |
09/07/2014 |
5.76
|
3,000 | 6.02 | 6.02 | 5.42 | 0 | 0 | 0 |
08/07/2014 |
6.02
|
100 | 5.68 | 6.02 | 6.02 | 0 | 0 | 0 |
07/07/2014 |
5.68
|
1,100 | 5.16 | 5.68 | 5.16 | 0 | 0 | 0 |
04/07/2014 |
5.16
|
5,100 | 5.42 | 5.42 | 5.16 | 0 | 0 | 0 |
03/07/2014 |
5.42
|
1,100 | 5.16 | 5.42 | 4.82 | 0 | 0 | 0 |
02/07/2014 |
5.16
|
200 | 5.42 | 5.42 | 5.16 | 0 | 0 | 0 |
01/07/2014 |
5.42
|
900 | 4.99 | 5.42 | 4.82 | 0 | 0 | 0 |
30/06/2014 |
4.99
|
4,900 | 5.25 | 5.33 | 4.73 | 0 | 0 | 0 |
27/06/2014 |
5.25
|
400 | 5.51 | 5.51 | 4.99 | 0 | 0 | 0 |
26/06/2014 |
5.51
|
5,400 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 |
25/06/2014 |
6.11
|
200 | 5.94 | 6.11 | 5.42 | 0 | 0 | 0 |
24/06/2014 |
5.94
|
4,400 | 6.11 | 6.71 | 5.51 | 0 | 0 | 0 |
23/06/2014 |
6.11
|
1,200 | 5.76 | 6.28 | 5.59 | 0 | 0 | 0 |
20/06/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
19/06/2014 |
5.76
|
2,800 | 5.85 | 5.85 | 5.33 | 0 | 0 | 0 |
18/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
17/06/2014 |
5.85
|
3,100 | 5.51 | 5.85 | 5.85 | 0 | 0 | 0 |
16/06/2014 |
5.51
|
3,200 | 5.08 | 5.51 | 5.08 | 0 | 0 | 0 |
13/06/2014 |
5.08
|
1,800 | 4.99 | 5.16 | 4.56 | 0 | 0 | 0 |
12/06/2014 |
4.99
|
7,600 | 4.56 | 4.99 | 4.99 | 0 | 0 | 0 |
11/06/2014 |
4.56
|
600 | 4.22 | 4.56 | 4.56 | 0 | 0 | 0 |
10/06/2014 |
4.22
|
24,700 | 3.87 | 4.22 | 4.04 | 0 | 0 | 0 |
09/06/2014 |
3.87
|
300 | 3.53 | 3.87 | 3.79 | 0 | 0 | 0 |
06/06/2014 |
3.53
|
1,000 | 3.27 | 3.53 | 3.53 | 0 | 0 | 0 |
05/06/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/06/2014 |
3.27
|
100 | 3.61 | 3.61 | 3.27 | 0 | 0 | 0 |
03/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
02/06/2014 |
3.61
|
100 | 3.36 | 3.61 | 3.61 | 0 | 0 | 0 |
30/05/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
29/05/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
28/05/2014 |
3.36
|
200 | 3.61 | 3.96 | 3.36 | 0 | 0 | 0 |
27/05/2014 |
3.61
|
300 | 3.96 | 4.13 | 3.61 | 0 | 0 | 0 |
26/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
23/05/2014 |
3.96
|
100 | 3.61 | 3.96 | 3.96 | 0 | 0 | 0 |
22/05/2014 |
3.61
|
8,800 | 3.36 | 3.61 | 3.61 | 0 | 0 | 0 |
21/05/2014 |
3.36
|
100 | 3.10 | 3.36 | 3.36 | 0 | 0 | 0 |
20/05/2014 |
3.10
|
6,700 | 3.44 | 3.44 | 3.10 | 0 | 0 | 0 |
19/05/2014 |
3.44
|
4,800 | 3.70 | 4.04 | 3.36 | 0 | 0 | 0 |
16/05/2014 |
3.70
|
10,700 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
15/05/2014 |
3.53
|
1,300 | 3.27 | 3.53 | 3.44 | 0 | 0 | 0 |
14/05/2014 |
3.27
|
2,500 | 3.61 | 3.61 | 3.27 | 0 | 0 | 0 |
13/05/2014 |
3.61
|
81,300 | 3.61 | 3.61 | 3.27 | 0 | 0 | 0 |
12/05/2014 |
3.61
|
3,000 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
09/05/2014 |
3.61
|
200 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 |
08/05/2014 |
3.87
|
70,400 | 3.87 | 3.87 | 3.53 | 0 | 0 | 0 |
07/05/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
06/05/2014 |
3.87
|
6,800 | 3.53 | 3.87 | 3.36 | 0 | 0 | 0 |
05/05/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
29/04/2014 |
3.53
|
200 | 3.36 | 3.53 | 3.10 | 0 | 0 | 0 |
28/04/2014 |
3.36
|
5,000 | 3.10 | 3.36 | 3.36 | 0 | 0 | 0 |
25/04/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/04/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/04/2014 |
3.10
|
300 | 3.10 | 3.36 | 3.10 | 0 | 0 | 0 |
22/04/2014 |
3.10
|
10,000 | 2.84 | 3.10 | 3.10 | 0 | 0 | 0 |
21/04/2014 |
2.84
|
2,500 | 3.01 | 3.01 | 2.84 | 0 | 0 | 0 |
18/04/2014 |
3.01
|
5,300 | 3.27 | 3.27 | 3.01 | 0 | 0 | 0 |
17/04/2014 |
3.27
|
13,900 | 3.10 | 3.27 | 3.27 | 0 | 0 | 0 |
16/04/2014 |
3.10
|
14,700 | 3.36 | 3.36 | 3.10 | 0 | 0 | 0 |
15/04/2014 |
3.36
|
8,300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
14/04/2014 |
3.36
|
6,800 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
11/04/2014 |
3.61
|
100 | 3.44 | 3.61 | 3.61 | 0 | 0 | 0 |
10/04/2014 |
3.44
|
4,800 | 3.18 | 3.44 | 3.44 | 0 | 0 | 0 |
08/04/2014 |
3.18
|
4,500 | 3.18 | 3.44 | 3.18 | 0 | 0 | 0 |
07/04/2014 |
3.18
|
3,100 | 3.36 | 3.44 | 3.10 | 0 | 0 | 0 |
04/04/2014 |
3.36
|
1,800 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 |
03/04/2014 |
3.36
|
8,600 | 3.10 | 3.36 | 3.36 | 0 | 0 | 0 |
02/04/2014 |
3.10
|
63,500 | 3.44 | 3.70 | 3.10 | 0 | 0 | 0 |
01/04/2014 |
3.44
|
51,500 | 3.70 | 3.87 | 3.44 | 0 | 0 | 0 |