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% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-21) |
0.90 | 19.15% | 149,300 | -6,900 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-25) |
1 | 21.74% | 2,303,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-09-30) |
-1.60 | -22.22% | 3,224,017 | -1,700 | -0.0 |
4.10
7.20
5.60
|
36 tháng
(2021-10-05) |
-2.50 | -30.86% | 4,114,574 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-16) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
06/02/2015 |
6.59
|
100 | 6.45 | 6.59 | 6.59 | 100 | 0 | 0.0 |
05/02/2015 |
6.45
|
2,900 | 6.52 | 6.52 | 6.11 | 700 | 0 | 0.0 |
04/02/2015 |
6.52
|
300 | 6.38 | 6.52 | 6.45 | 300 | 0 | 0.0 |
03/02/2015 |
6.38
|
100 | 6.31 | 6.38 | 6.38 | 100 | 0 | 0.0 |
02/02/2015 |
6.31
|
2,100 | 6.38 | 6.38 | 6.18 | 100 | 0 | 0.0 |
30/01/2015 |
6.38
|
3,000 | 6.52 | 6.52 | 6.25 | 0 | 0 | 0 |
29/01/2015 |
6.52
|
3,600 | 6.72 | 6.72 | 6.31 | 100 | 0 | 0.0 |
28/01/2015 |
6.72
|
100 | 6.31 | 6.72 | 6.72 | 100 | 0 | 0.0 |
27/01/2015 |
6.31
|
14,300 | 6.38 | 6.38 | 6.18 | 0 | 0 | 0 |
26/01/2015 |
6.38
|
7,200 | 6.31 | 6.79 | 6.11 | 300 | 0 | 0.0 |
23/01/2015 |
6.31
|
500 | 6.31 | 6.31 | 6.11 | 200 | 0 | 0.0 |
22/01/2015 |
6.31
|
9,100 | 5.77 | 6.31 | 6.31 | 0 | 0 | 0 |
21/01/2015 |
5.77
|
14,400 | 5.30 | 5.77 | 5.36 | 1,300 | 0 | 0.0 |
20/01/2015 |
5.30
|
100 | 5.63 | 5.63 | 5.30 | 0 | 0 | 0 |
19/01/2015 |
5.63
|
7,500 | 5.23 | 5.63 | 5.09 | 300 | 0 | 0.0 |
16/01/2015 |
5.23
|
5,900 | 5.02 | 5.23 | 5.09 | 100 | 0 | 0.0 |
15/01/2015 |
5.02
|
5,500 | 5.09 | 5.16 | 4.82 | 700 | 0 | 0.0 |
14/01/2015 |
5.09
|
600 | 5.02 | 5.09 | 4.82 | 100 | 0 | 0.0 |
13/01/2015 |
5.02
|
6,600 | 4.82 | 5.02 | 4.96 | 100 | 1,000 | -0.0 |
12/01/2015 |
4.82
|
2,700 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
09/01/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
08/01/2015 |
4.96
|
300 | 4.82 | 4.96 | 4.75 | 100 | 0 | 0.0 |
07/01/2015 |
4.82
|
300 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
06/01/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
05/01/2015 |
4.96
|
100 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
31/12/2014 |
5.02
|
200 | 4.96 | 5.02 | 5.02 | 200 | 0 | 0.0 |
30/12/2014 |
4.96
|
300 | 4.89 | 4.96 | 4.96 | 300 | 0 | 0.0 |
29/12/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
26/12/2014 |
4.89
|
1,200 | 4.68 | 4.89 | 4.75 | 100 | 0 | 0.0 |
25/12/2014 |
4.68
|
100 | 5.02 | 5.02 | 4.68 | 0 | 0 | 0 |
24/12/2014 |
5.02
|
1,000 | 4.96 | 5.02 | 5.02 | 0 | 0 | 0 |
23/12/2014 |
4.96
|
200 | 4.89 | 4.96 | 4.96 | 200 | 0 | 0.0 |
22/12/2014 |
4.89
|
300 | 5.02 | 5.02 | 4.89 | 300 | 0 | 0.0 |
19/12/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
18/12/2014 |
5.02
|
400 | 5.09 | 5.09 | 4.62 | 100 | 0 | 0.0 |
17/12/2014 |
5.09
|
2,800 | 4.89 | 5.16 | 4.89 | 1,300 | 0 | 0.0 |
16/12/2014 |
4.89
|
5,100 | 5.16 | 5.16 | 4.68 | 100 | 0 | 0.0 |
15/12/2014 |
5.16
|
1,000 | 5.30 | 5.30 | 5.16 | 0 | 0 | 0 |
12/12/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/12/2014 |
5.30
|
1,100 | 5.09 | 5.30 | 5.09 | 1,100 | 0 | 0.0 |
10/12/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
09/12/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
08/12/2014 |
5.09
|
1,100 | 5.02 | 5.09 | 4.89 | 100 | 0 | 0.0 |
05/12/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
04/12/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
03/12/2014 |
5.02
|
3,100 | 4.89 | 5.02 | 4.89 | 100 | 0 | 0.0 |
02/12/2014 |
4.89
|
100 | 5.16 | 5.16 | 4.89 | 0 | 0 | 0 |
01/12/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
28/11/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
27/11/2014 |
5.16
|
200 | 4.89 | 5.16 | 5.02 | 200 | 0 | 0.0 |
26/11/2014 |
4.89
|
400 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 |
25/11/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
24/11/2014 |
5.02
|
1,000 | 5.16 | 5.23 | 5.02 | 800 | 0 | 0.0 |
21/11/2014 |
5.16
|
2,400 | 5.02 | 5.16 | 4.89 | 2,300 | 0 | 0.0 |
20/11/2014 |
5.02
|
10,300 | 4.82 | 5.16 | 4.82 | 2,300 | 0 | 0.0 |
19/11/2014 |
4.82
|
2,000 | 4.89 | 4.89 | 4.75 | 100 | 0 | 0.0 |
18/11/2014 |
4.89
|
1,200 | 4.82 | 4.89 | 4.82 | 100 | 0 | 0.0 |
17/11/2014 |
4.82
|
4,000 | 4.82 | 4.89 | 4.82 | 400 | 0 | 0.0 |
14/11/2014 |
4.82
|
200 | 4.82 | 4.82 | 4.68 | 100 | 0 | 0.0 |
13/11/2014 |
4.82
|
1,500 | 4.75 | 4.82 | 4.82 | 100 | 0 | 0.0 |
12/11/2014 |
4.75
|
1,900 | 4.75 | 4.82 | 4.48 | 100 | 0 | 0.0 |
11/11/2014 |
4.75
|
3,100 | 4.75 | 4.75 | 4.75 | 1,100 | 0 | 0.0 |
10/11/2014 |
4.75
|
1,100 | 4.68 | 4.75 | 4.68 | 100 | 0 | 0.0 |
07/11/2014 |
4.68
|
7,200 | 4.68 | 5.09 | 4.68 | 3,600 | 0 | 0.0 |
06/11/2014 |
4.68
|
300 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
05/11/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
04/11/2014 |
4.75
|
12,700 | 4.75 | 5.23 | 4.68 | 7,200 | 0 | 0.1 |
03/11/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
31/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
30/10/2014 |
4.75
|
3,700 | 4.68 | 4.75 | 4.41 | 2,000 | 0 | 0.0 |
29/10/2014 |
4.68
|
200 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
28/10/2014 |
4.75
|
100 | 4.62 | 4.75 | 4.75 | 100 | 0 | 0.0 |
27/10/2014 |
4.62
|
3,700 | 4.75 | 4.75 | 4.28 | 100 | 0 | 0.0 |
24/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
23/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
22/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
21/10/2014 |
4.75
|
3,500 | 4.62 | 4.75 | 4.68 | 0 | 0 | 0 |
20/10/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
17/10/2014 |
4.62
|
300 | 4.68 | 4.68 | 4.62 | 100 | 0 | 0.0 |
16/10/2014 |
4.68
|
300 | 4.75 | 4.75 | 4.48 | 100 | 0 | 0.0 |
15/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
14/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
13/10/2014 |
4.75
|
600 | 4.62 | 4.75 | 4.68 | 0 | 0 | 0 |
10/10/2014 |
4.62
|
100 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
09/10/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
08/10/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
07/10/2014 |
4.68
|
1,389 | 4.28 | 4.68 | 4.35 | 800 | 0 | 0.0 |
06/10/2014 |
4.28
|
200 | 4.62 | 4.62 | 4.28 | 0 | 0 | 0 |
03/10/2014 |
4.62
|
900 | 4.82 | 4.82 | 4.62 | 0 | 0 | 0 |
02/10/2014 |
4.82
|
300 | 4.68 | 4.82 | 4.75 | 200 | 0 | 0.0 |
01/10/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
30/09/2014 |
4.68
|
2,000 | 4.89 | 4.96 | 4.48 | 300 | 0 | 0.0 |
29/09/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
26/09/2014 |
4.89
|
1,300 | 4.96 | 4.96 | 4.48 | 1,200 | 0 | 0.0 |
25/09/2014 |
4.96
|
2,800 | 4.82 | 5.09 | 4.55 | 2,800 | 0 | 0.0 |
24/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
23/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
22/09/2014 |
4.82
|
200 | 4.82 | 4.82 | 4.75 | 200 | 0 | 0.0 |
19/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |