Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 12.20% | 100 | 0 | 0 |
4
4.60
4
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4
4.60
4
|
3 tháng
(2024-06-24) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4
4.60
4
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4
|
12 tháng
(2023-09-26) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4
|
24 tháng
(2022-10-03) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4
|
36 tháng
(2021-10-06) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4
|
60 tháng
(2019-10-17) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.70
|
10 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/09/2014 |
4.70
|
2,830 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
17/09/2014 |
4.80
|
4,300 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
16/09/2014 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/09/2014 |
4.70
|
9,060 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
12/09/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/09/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
10/09/2014 |
4.70
|
330 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
09/09/2014 |
4.70
|
5,020 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
08/09/2014 |
4.70
|
520 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
05/09/2014 |
4.60
|
780 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/09/2014 |
4.80
|
10 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/09/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
29/08/2014 |
4.80
|
380 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
28/08/2014 |
4.50
|
3,020 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
27/08/2014 |
4.50
|
6,650 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/08/2014 |
4.50
|
240 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/08/2014 |
4.50
|
1,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
22/08/2014 |
4.30
|
9,170 | 4 | 4.30 | 4 | 0 | 1,100 | -0.0 |
21/08/2014 |
4.20
|
1,110 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/08/2014 |
4.10
|
2,350 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/08/2014 |
3.90
|
12,110 | 3.90 | 3.90 | 3.80 | 500 | 0 | 0.0 |
18/08/2014 |
3.90
|
8,130 | 4 | 4 | 3.90 | 600 | 2,000 | -0.0 |
15/08/2014 |
4
|
7,660 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/08/2014 |
4.20
|
20 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/08/2014 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/08/2014 |
4.50
|
40 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
11/08/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/08/2014 |
4.50
|
1,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
07/08/2014 |
4.50
|
30 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/08/2014 |
4.30
|
1,260 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
05/08/2014 |
4.40
|
230 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/08/2014 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/08/2014 |
4.40
|
1,510 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
31/07/2014 |
4.40
|
2,220 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/07/2014 |
4.70
|
20 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/07/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/07/2014 |
5
|
1,800 | 5 | 5 | 5 | 0 | 0 | 0 |
25/07/2014 |
5
|
14,730 | 4.70 | 5.10 | 4.70 | 0 | 1,000 | -0.0 |
24/07/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/07/2014 |
4.80
|
4,760 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
22/07/2014 |
4.60
|
20,570 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
21/07/2014 |
4.60
|
1,560 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
18/07/2014 |
4.50
|
40 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
17/07/2014 |
4.40
|
90 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
16/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/07/2014 |
4.50
|
1,010 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
14/07/2014 |
4.60
|
530 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
11/07/2014 |
4.60
|
910 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
10/07/2014 |
4.60
|
370 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
09/07/2014 |
4.60
|
3,780 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/07/2014 |
4.60
|
1,340 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
07/07/2014 |
4.50
|
520 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
04/07/2014 |
4.50
|
9,610 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
03/07/2014 |
4.40
|
3,100 | 4.30 | 4.40 | 4.30 | 0 | 240 | -0.0 |
02/07/2014 |
4.20
|
3,890 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
01/07/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/06/2014 |
4.30
|
1,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
27/06/2014 |
4.30
|
9,360 | 4 | 4.30 | 4 | 0 | 0 | 0 |
26/06/2014 |
4.30
|
530 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
25/06/2014 |
4.60
|
310 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
24/06/2014 |
4.30
|
1,400 | 4.60 | 4.60 | 4.30 | 240 | 0 | 0.0 |
23/06/2014 |
4.40
|
320 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/06/2014 |
4.60
|
350 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
19/06/2014 |
4.30
|
7,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
18/06/2014 |
4.40
|
18,580 | 5 | 5 | 4.40 | 0 | 0 | 0 |
17/06/2014 |
4.70
|
1,860 | 4.90 | 4.90 | 4.70 | 800 | 0 | 0.0 |
16/06/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/06/2014 |
5
|
2,420 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
12/06/2014 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
11/06/2014 |
5
|
350 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
10/06/2014 |
5
|
120 | 5 | 5 | 5 | 0 | 0 | 0 |
09/06/2014 |
5
|
510 | 5 | 5 | 5 | 500 | 0 | 0.0 |
06/06/2014 |
5
|
290 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
05/06/2014 |
5.20
|
650 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/06/2014 |
5.50
|
450 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
03/06/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/06/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/05/2014 |
5.90
|
970 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
29/05/2014 |
5.70
|
1,660 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
28/05/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/05/2014 |
6.10
|
210 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
26/05/2014 |
6.10
|
9,640 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
23/05/2014 |
6.10
|
20 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
22/05/2014 |
6.50
|
10 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
21/05/2014 |
6.30
|
60 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
20/05/2014 |
5.90
|
1,870 | 5.60 | 5.90 | 5.30 | 500 | 0 | 0.0 |
19/05/2014 |
5.60
|
9,190 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
16/05/2014 |
6
|
4,030 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
15/05/2014 |
5.90
|
6,010 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
14/05/2014 |
6.30
|
1,010 | 6 | 6.30 | 6 | 0 | 0 | 0 |
13/05/2014 |
6.10
|
120 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/05/2014 |
6.10
|
620 | 5.60 | 6.20 | 5.60 | 500 | 0 | 0.0 |
09/05/2014 |
6
|
3,250 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
08/05/2014 |
5.90
|
130 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
07/05/2014 |
6.10
|
2,080 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/05/2014 |
6.50
|
260 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
05/05/2014 |
6.50
|
20 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/04/2014 |
6.90
|
270 | 6.60 | 7 | 6.20 | 0 | 0 | 0 |
28/04/2014 |
6.60
|
210 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |