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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.55
|
7,300 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
16/09/2014 |
4.55
|
24,810 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
15/09/2014 |
4.64
|
11,900 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
12/09/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
11/09/2014 |
4.64
|
21,000 | 4.55 | 4.73 | 4.55 | 0 | 0 | 0 |
10/09/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
09/09/2014 |
4.55
|
24,400 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/09/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/09/2014 |
4.55
|
80 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/09/2014 |
4.55
|
36,500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/09/2014 |
4.55
|
3,700 | 4.55 | 5.00 | 4.55 | 0 | 0 | 0 |
29/08/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/08/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
27/08/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/08/2014 |
4.55
|
4,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/08/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
22/08/2014 |
4.55
|
500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
21/08/2014 |
4.55
|
2,200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
20/08/2014 |
4.55
|
3,500 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
19/08/2014 |
4.64
|
2,600 | 4.55 | 4.64 | 4.46 | 0 | 0 | 0 |
18/08/2014 |
4.55
|
3,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
15/08/2014 |
4.55
|
1,300 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
14/08/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
13/08/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
12/08/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/08/2014 |
4.55
|
2,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/08/2014 |
4.55
|
4,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
07/08/2014 |
4.55
|
6,700 | 4.46 | 4.64 | 4.55 | 0 | 0 | 0 |
06/08/2014 |
4.46
|
200 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
05/08/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
04/08/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/08/2014 |
4.73
|
42,000 | 4.55 | 4.82 | 4.73 | 0 | 0 | 0 |
31/07/2014 |
4.55
|
500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
30/07/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
29/07/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/07/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/07/2014 |
4.55
|
33,600 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/07/2014 |
4.55
|
11,900 | 4.55 | 4.73 | 4.09 | 0 | 0 | 0 |
23/07/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
22/07/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
21/07/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/07/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
17/07/2014 |
4.55
|
400 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
16/07/2014 |
4.73
|
1,100 | 4.37 | 4.73 | 4.55 | 0 | 0 | 0 |
15/07/2014 |
4.37
|
1,100 | 4.73 | 4.73 | 4.37 | 0 | 0 | 0 |
14/07/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
11/07/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
10/07/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
09/07/2014 |
4.73
|
1,000 | 4.55 | 4.73 | 4.73 | 0 | 0 | 0 |
08/07/2014 |
4.55
|
500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
07/07/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/07/2014 |
4.55
|
800 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
03/07/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/07/2014 |
4.73
|
2,500 | 4.64 | 4.73 | 4.46 | 0 | 0 | 0 |
01/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
30/06/2014 |
4.64
|
100 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
27/06/2014 |
4.82
|
3,800 | 5.28 | 5.28 | 4.82 | 0 | 0 | 0 |
26/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
25/06/2014 |
5.28
|
400 | 5.28 | 5.64 | 4.82 | 0 | 0 | 0 |
24/06/2014 |
5.28
|
100 | 4.82 | 5.28 | 5.28 | 0 | 0 | 0 |
23/06/2014 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
20/06/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
19/06/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
18/06/2014 |
4.82
|
5,000 | 5.10 | 5.10 | 4.82 | 0 | 0 | 0 |
17/06/2014 |
5.10
|
100 | 4.82 | 5.10 | 5.10 | 0 | 0 | 0 |
16/06/2014 |
4.82
|
5,500 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
13/06/2014 |
5.00
|
15,800 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
12/06/2014 |
5.00
|
100 | 4.64 | 5.00 | 5.00 | 0 | 0 | 0 |
11/06/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
10/06/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
09/06/2014 |
4.64
|
400 | 4.28 | 4.64 | 4.64 | 0 | 0 | 0 |
06/06/2014 |
4.28
|
200 | 4.73 | 4.73 | 4.28 | 0 | 0 | 0 |
05/06/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
04/06/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
03/06/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/06/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
30/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
29/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
28/05/2014 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
27/05/2014 |
4.73
|
900 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
26/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
23/05/2014 |
4.73
|
1,100 | 4.73 | 4.73 | 4.28 | 0 | 0 | 0 |
22/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
21/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
20/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
19/05/2014 |
4.73
|
1,400 | 4.37 | 4.73 | 4.55 | 0 | 0 | 0 |
16/05/2014 |
4.37
|
10,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/05/2014 |
4.37
|
8,000 | 4.64 | 4.64 | 4.37 | 0 | 0 | 0 |
14/05/2014 |
4.64
|
4,080 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 |
13/05/2014 |
4.55
|
700 | 4.37 | 4.55 | 4.00 | 0 | 0 | 0 |
12/05/2014 |
4.37
|
100 | 4.82 | 4.82 | 4.37 | 0 | 0 | 0 |
09/05/2014 |
4.82
|
6,300 | 4.82 | 4.82 | 4.37 | 0 | 0 | 0 |
08/05/2014 |
4.82
|
500 | 5.28 | 5.28 | 4.82 | 0 | 0 | 0 |
07/05/2014 |
5.28
|
600 | 5.37 | 5.37 | 4.91 | 0 | 0 | 0 |
06/05/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
05/05/2014 |
5.37
|
100 | 4.91 | 5.37 | 5.37 | 0 | 0 | 0 |
29/04/2014 |
4.91
|
3,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
28/04/2014 |
4.91
|
100 | 5.28 | 5.28 | 4.91 | 0 | 0 | 0 |
25/04/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
24/04/2014 |
5.28
|
18,600 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |