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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 32,096,096 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2014 |
10.91
|
11,850 | 10.73 | 11.45 | 10.18 | 0 | 0 | 0 |
28/03/2014 |
10.73
|
14,880 | 11 | 11 | 10.27 | 0 | 0 | 0 |
27/03/2014 |
11
|
72,430 | 11.36 | 11.36 | 10.91 | 20,000 | 0 | 0.2 |
26/03/2014 |
11.36
|
81,180 | 11.18 | 11.36 | 10.45 | 0 | 0 | 0 |
25/03/2014 |
11.18
|
197,780 | 10.82 | 11.55 | 10.91 | 0 | 1,150 | -0.0 |
24/03/2014 |
10.82
|
86,130 | 10.18 | 10.82 | 10.45 | 0 | 0 | 0 |
21/03/2014 |
10.18
|
68,460 | 10.91 | 11.09 | 10.18 | 0 | 0 | 0 |
20/03/2014 |
10.91
|
92,660 | 10.45 | 11.18 | 10.73 | 0 | 0 | 0 |
19/03/2014 |
10.45
|
163,530 | 10 | 10.55 | 10 | 0 | 0 | 0 |
18/03/2014 |
10
|
91,810 | 9.45 | 10 | 9.45 | 0 | 0 | 0 |
17/03/2014 |
9.45
|
114,210 | 9.09 | 9.73 | 9.09 | 0 | 0 | 0 |
14/03/2014 |
9.09
|
222,660 | 8.55 | 9.09 | 8.73 | 2,250 | 0 | 0.0 |
13/03/2014 |
8.55
|
6,050 | 8 | 8.55 | 8.55 | 0 | 0 | 0 |
12/03/2014 |
8
|
254,870 | 7.55 | 8 | 7.45 | 0 | 2,800 | -0.0 |
11/03/2014 |
7.55
|
34,530 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
10/03/2014 |
7.55
|
199,090 | 7.09 | 7.55 | 6.82 | 0 | 0 | 0 |
07/03/2014 |
7.09
|
41,650 | 6.82 | 7.09 | 6.64 | 0 | 0 | 0 |
06/03/2014 |
6.82
|
21,800 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 |
05/03/2014 |
6.82
|
89,990 | 6.73 | 7.09 | 6.82 | 0 | 0 | 0 |
04/03/2014 |
6.73
|
61,400 | 6.82 | 6.82 | 6.45 | 0 | 0 | 0 |
03/03/2014 |
6.82
|
152,600 | 6.82 | 7.09 | 6.82 | 0 | 5,000 | -0.0 |
28/02/2014 |
6.82
|
92,480 | 6.45 | 6.82 | 6.82 | 0 | 0 | 0 |
27/02/2014 |
6.45
|
103,600 | 6.09 | 6.45 | 6.45 | 0 | 0 | 0 |
26/02/2014 |
6.09
|
152,260 | 5.73 | 6.09 | 5.91 | 5,000 | 0 | 0.0 |
25/02/2014 |
5.73
|
25,260 | 5.73 | 5.82 | 5.64 | 0 | 0 | 0 |
24/02/2014 |
5.73
|
12,830 | 5.64 | 5.73 | 5.55 | 0 | 0 | 0 |
21/02/2014 |
5.64
|
9,010 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
20/02/2014 |
5.64
|
88,150 | 5.64 | 5.82 | 5.27 | 0 | 0 | 0 |
19/02/2014 |
5.64
|
69,350 | 5.55 | 5.64 | 5.36 | 0 | 0 | 0 |
18/02/2014 |
5.55
|
55,390 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
17/02/2014 |
5.64
|
18,360 | 5.45 | 5.73 | 5.36 | 0 | 0 | 0 |
14/02/2014 |
5.45
|
137,030 | 5.18 | 5.45 | 5.09 | 0 | 0 | 0 |
13/02/2014 |
5.18
|
56,980 | 4.91 | 5.18 | 4.91 | 0 | 0 | 0 |
12/02/2014 |
4.91
|
32,500 | 4.73 | 5 | 4.73 | 0 | 0 | 0 |
11/02/2014 |
4.73
|
61,130 | 4.45 | 4.73 | 4.55 | 0 | 0 | 0 |
10/02/2014 |
4.45
|
25,790 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
07/02/2014 |
4.55
|
22,380 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
06/02/2014 |
4.55
|
12,460 | 4.45 | 4.64 | 4.36 | 0 | 200 | -0.0 |
27/01/2014 |
4.45
|
1,710 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
24/01/2014 |
4.45
|
8,840 | 4.27 | 4.45 | 4.27 | 0 | 200 | -0.0 |
23/01/2014 |
4.27
|
3,500 | 4.18 | 4.36 | 4.27 | 0 | 500 | -0.0 |
22/01/2014 |
4.18
|
1,700 | 4.18 | 4.36 | 4.18 | 0 | 300 | -0.0 |
21/01/2014 |
4.18
|
12,140 | 4.18 | 4.36 | 4.18 | 0 | 180 | -0.0 |
20/01/2014 |
4.18
|
29,050 | 4.36 | 4.36 | 4.18 | 1,000 | 0 | 0.0 |
17/01/2014 |
4.36
|
8,160 | 4.18 | 4.45 | 4.18 | 0 | 0 | 0 |
16/01/2014 |
4.18
|
11,810 | 4.36 | 4.36 | 4.18 | 2,700 | 0 | 0.0 |
15/01/2014 |
4.36
|
12,780 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
14/01/2014 |
4.27
|
28,710 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
13/01/2014 |
4.36
|
18,110 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
10/01/2014 |
4.36
|
35,200 | 4.45 | 4.64 | 4.36 | 0 | 0 | 0 |
09/01/2014 |
4.45
|
120,420 | 4.27 | 4.55 | 4.36 | 0 | 0 | 0 |
08/01/2014 |
4.27
|
11,950 | 4.09 | 4.27 | 4.09 | 1,000 | 0 | 0.0 |
07/01/2014 |
4.09
|
22,370 | 4.27 | 4.36 | 4.09 | 0 | 0 | 0 |
06/01/2014 |
4.27
|
4,670 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
03/01/2014 |
4.27
|
3,440 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
02/01/2014 |
4.27
|
16,170 | 4.18 | 4.27 | 4.09 | 0 | 0 | 0 |
31/12/2013 |
4.18
|
550 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
30/12/2013 |
4.36
|
37,830 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
27/12/2013 |
4.36
|
3,470 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
26/12/2013 |
4.45
|
1,180 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
25/12/2013 |
4.55
|
3,170 | 4.45 | 4.55 | 4.36 | 1,000 | 0 | 0.0 |
24/12/2013 |
4.45
|
17,840 | 4.55 | 4.55 | 4.36 | 1,000 | 0 | 0.0 |
23/12/2013 |
4.55
|
43,750 | 4.36 | 4.55 | 4.45 | 0 | 0 | 0 |
20/12/2013 |
4.36
|
34,950 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 |
19/12/2013 |
4.55
|
104,350 | 4.45 | 4.73 | 4.18 | 0 | 0 | 0 |
18/12/2013 |
4.45
|
15,330 | 4.27 | 4.55 | 4.27 | 0 | 0 | 0 |
17/12/2013 |
4.27
|
29,500 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
16/12/2013 |
4.45
|
30 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
13/12/2013 |
4.45
|
17,250 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
12/12/2013 |
4.45
|
290 | 4.45 | 4.55 | 4.27 | 0 | 0 | 0 |
11/12/2013 |
4.45
|
40,390 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
10/12/2013 |
4.73
|
18,080 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 |
09/12/2013 |
4.91
|
12,800 | 4.73 | 4.91 | 4.45 | 0 | 0 | 0 |
06/12/2013 |
4.73
|
14,550 | 4.73 | 4.82 | 4.55 | 0 | 0 | 0 |
05/12/2013 |
4.73
|
32,420 | 4.82 | 4.91 | 4.55 | 0 | 0 | 0 |
04/12/2013 |
4.82
|
38,550 | 5 | 5.09 | 4.82 | 0 | 0 | 0 |
03/12/2013 |
5
|
82,220 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
02/12/2013 |
5.27
|
25,080 | 5.27 | 5.36 | 5 | 0 | 0 | 0 |
29/11/2013 |
5.27
|
125,030 | 5 | 5.27 | 5.18 | 0 | 0 | 0 |
28/11/2013 |
5
|
165,290 | 4.73 | 5 | 4.73 | 0 | 0 | 0 |
27/11/2013 |
4.73
|
83,930 | 4.45 | 4.73 | 4.45 | 0 | 0 | 0 |
26/11/2013 |
4.45
|
5,340 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
25/11/2013 |
4.45
|
4,290 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
22/11/2013 |
4.45
|
3,400 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
21/11/2013 |
4.45
|
35,990 | 4.64 | 4.73 | 4.45 | 0 | 0 | 0 |
20/11/2013 |
4.64
|
17,330 | 4.55 | 4.73 | 4.45 | 0 | 0 | 0 |
19/11/2013 |
4.55
|
10,170 | 4.45 | 4.64 | 4.45 | 0 | 0 | 0 |
18/11/2013 |
4.45
|
11,260 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
15/11/2013 |
4.45
|
4,960 | 4.64 | 4.64 | 4.36 | 0 | 0 | 0 |
14/11/2013 |
4.64
|
11,630 | 4.45 | 4.64 | 4.36 | 0 | 0 | 0 |
13/11/2013 |
4.45
|
7,610 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
12/11/2013 |
4.45
|
15,540 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
11/11/2013 |
4.45
|
3,850 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
08/11/2013 |
4.45
|
6,600 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
07/11/2013 |
4.36
|
6,220 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
06/11/2013 |
4.36
|
1,720 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
05/11/2013 |
4.36
|
15,480 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
04/11/2013 |
4.36
|
860 | 4.27 | 4.45 | 4.36 | 0 | 0 | 0 |
01/11/2013 |
4.27
|
1,760 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
31/10/2013 |
4.36
|
2,050 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |