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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.38
|
22,040 | 4.31 | 4.38 | 4.31 | 20 | 0 | 0.0 |
16/09/2014 |
4.31
|
13,760 | 4.38 | 4.38 | 4.24 | 260 | 0 | 0.0 |
15/09/2014 |
4.38
|
35,420 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
12/09/2014 |
4.31
|
10,530 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
11/09/2014 |
4.31
|
2,460 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
10/09/2014 |
4.31
|
3,250 | 4.16 | 4.31 | 4.16 | 0 | 0 | 0 |
09/09/2014 |
4.31
|
63,700 | 4.31 | 4.38 | 4.09 | 0 | 0 | 0 |
08/09/2014 |
4.31
|
16,130 | 4.45 | 4.52 | 4.24 | 40 | 0 | 0.0 |
05/09/2014 |
4.31
|
2,430 | 4.38 | 4.38 | 4.31 | 0 | 300 | -0.0 |
04/09/2014 |
4.38
|
10 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
03/09/2014 |
4.45
|
29,010 | 4.38 | 4.45 | 4.31 | 0 | 10 | -0.0 |
29/08/2014 |
4.38
|
29,230 | 4.31 | 4.38 | 4.24 | 30 | 40 | -0.0 |
28/08/2014 |
4.38
|
13,570 | 4.16 | 4.38 | 4.16 | 20 | 1,520 | -0.0 |
27/08/2014 |
4.31
|
2,020 | 4.38 | 4.38 | 4.24 | 0 | 10 | -0.0 |
26/08/2014 |
4.38
|
11,400 | 4.31 | 4.38 | 4.24 | 520 | 10 | 0.0 |
25/08/2014 |
4.24
|
6,750 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
22/08/2014 |
4.31
|
12,300 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
21/08/2014 |
4.24
|
4,160 | 4.16 | 4.24 | 4.09 | 0 | 0 | 0 |
20/08/2014 |
4.31
|
5,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
19/08/2014 |
4.31
|
50 | 4.16 | 4.31 | 4.16 | 30 | 0 | 0.0 |
18/08/2014 |
4.31
|
8,850 | 4.16 | 4.31 | 4.16 | 0 | 0 | 0 |
15/08/2014 |
4.16
|
610 | 4.45 | 4.45 | 4.16 | 110 | 10 | 0.0 |
14/08/2014 |
4.31
|
11,650 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
13/08/2014 |
4.24
|
160 | 4.24 | 4.24 | 4.24 | 50 | 0 | 0.0 |
12/08/2014 |
4.38
|
1,290 | 4.24 | 4.38 | 4.24 | 0 | 60 | -0.0 |
11/08/2014 |
4.38
|
980 | 4.24 | 4.38 | 4.24 | 400 | 0 | 0.0 |
08/08/2014 |
4.24
|
15,310 | 4.38 | 4.38 | 4.24 | 0 | 0 | 0 |
07/08/2014 |
4.45
|
1,620 | 4.24 | 4.45 | 4.24 | 0 | 0 | 0 |
06/08/2014 |
4.45
|
7,150 | 4.31 | 4.45 | 4.24 | 30 | 0 | 0.0 |
05/08/2014 |
4.24
|
16,500 | 4.31 | 4.31 | 4.24 | 70 | 0 | 0.0 |
04/08/2014 |
4.24
|
1,770 | 4.24 | 4.66 | 4.16 | 620 | 0 | 0.0 |
01/08/2014 |
4.45
|
30 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
31/07/2014 |
4.45
|
2,150 | 4.52 | 4.52 | 4.31 | 140 | 0 | 0.0 |
30/07/2014 |
4.31
|
80 | 4.59 | 4.59 | 4.31 | 20 | 0 | 0.0 |
29/07/2014 |
4.45
|
2,410 | 4.38 | 4.45 | 4.38 | 0 | 0 | 0 |
28/07/2014 |
4.38
|
4,340 | 4.59 | 4.66 | 4.38 | 230 | 0 | 0.0 |
25/07/2014 |
4.59
|
2,370 | 4.45 | 4.59 | 4.45 | 370 | 0 | 0.0 |
24/07/2014 |
4.38
|
3,610 | 4.45 | 4.66 | 4.38 | 500 | 0 | 0.0 |
23/07/2014 |
4.45
|
3,630 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
22/07/2014 |
4.52
|
11,130 | 4.52 | 4.52 | 4.45 | 3,020 | 0 | 0.0 |
21/07/2014 |
4.66
|
17,790 | 4.52 | 4.66 | 4.52 | 0 | 0 | 0 |
18/07/2014 |
4.66
|
100 | 4.45 | 4.66 | 4.45 | 0 | 0 | 0 |
17/07/2014 |
4.73
|
8,590 | 4.52 | 4.73 | 4.45 | 70 | 6,500 | -0.0 |
16/07/2014 |
4.73
|
25,130 | 4.59 | 4.73 | 4.38 | 4,950 | 1,400 | 0.0 |
15/07/2014 |
4.45
|
21,050 | 4.45 | 4.45 | 4.38 | 50 | 0 | 0.0 |
14/07/2014 |
4.38
|
10,550 | 4.52 | 4.52 | 4.38 | 3,520 | 0 | 0.0 |
11/07/2014 |
4.59
|
12,950 | 4.52 | 4.59 | 4.38 | 1,800 | 0 | 0.0 |
10/07/2014 |
4.38
|
3,750 | 4.38 | 4.52 | 4.31 | 50 | 0 | 0.0 |
09/07/2014 |
4.52
|
230 | 4.52 | 4.52 | 4.38 | 20 | 0 | 0.0 |
08/07/2014 |
4.52
|
5,860 | 4.45 | 4.52 | 4.45 | 5,850 | 0 | 0.0 |
07/07/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
04/07/2014 |
4.66
|
16,200 | 4.52 | 4.66 | 4.45 | 1,700 | 0 | 0.0 |
03/07/2014 |
4.45
|
11,470 | 4.59 | 4.59 | 4.45 | 230 | 0 | 0.0 |
02/07/2014 |
4.59
|
27,000 | 4.45 | 4.59 | 4.45 | 0 | 0 | 0 |
01/07/2014 |
4.45
|
15,360 | 4.16 | 4.45 | 4.16 | 6,000 | 7,950 | -0.0 |
30/06/2014 |
4.24
|
9,330 | 4.31 | 4.38 | 4.24 | 0 | 0 | 0 |
27/06/2014 |
4.24
|
6,840 | 4.09 | 4.31 | 4.09 | 3,800 | 0 | 0.0 |
26/06/2014 |
4.16
|
9,200 | 4.31 | 4.31 | 4.16 | 30 | 0 | 0.0 |
25/06/2014 |
4.31
|
5,320 | 4.24 | 4.31 | 4.24 | 3,300 | 0 | 0.0 |
24/06/2014 |
4.31
|
8,020 | 4.31 | 4.31 | 4.31 | 8,000 | 0 | 0.0 |
23/06/2014 |
4.45
|
14,540 | 4.38 | 4.45 | 4.38 | 12,500 | 0 | 0.1 |
20/06/2014 |
4.31
|
14,140 | 4.09 | 4.31 | 4.09 | 8,990 | 440 | 0.1 |
19/06/2014 |
4.09
|
12,890 | 4.24 | 4.24 | 4.09 | 6,580 | 880 | 0.0 |
18/06/2014 |
4.24
|
4,440 | 4.24 | 4.31 | 4.24 | 2,000 | 0 | 0.0 |
17/06/2014 |
4.24
|
9,220 | 4.24 | 4.24 | 4.24 | 6,000 | 0 | 0.0 |
16/06/2014 |
4.38
|
8,400 | 4.24 | 4.38 | 4.16 | 5,000 | 0 | 0.0 |
13/06/2014 |
4.31
|
2,500 | 4.24 | 4.31 | 4.24 | 2,000 | 0 | 0.0 |
12/06/2014 |
4.38
|
10,660 | 4.24 | 4.38 | 4.24 | 10,650 | 1,150 | 0.1 |
11/06/2014 |
4.24
|
7,730 | 4.09 | 4.24 | 4.09 | 0 | 3,270 | -0.0 |
10/06/2014 |
4.09
|
3,660 | 4.09 | 4.16 | 4.09 | 0 | 0 | 0 |
09/06/2014 |
4.31
|
3,380 | 4.09 | 4.31 | 4.09 | 0 | 200 | -0.0 |
06/06/2014 |
4.24
|
7,450 | 3.95 | 4.24 | 3.95 | 0 | 100 | -0.0 |
05/06/2014 |
4.24
|
5,010 | 3.95 | 4.24 | 3.95 | 0 | 10 | -0 |
04/06/2014 |
4.24
|
12,060 | 4.24 | 4.24 | 4.02 | 0 | 0 | 0 |
03/06/2014 |
4.31
|
980 | 4.24 | 4.31 | 4.24 | 0 | 110 | -0.0 |
02/06/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
30/05/2014 |
4.45
|
18,950 | 4.31 | 4.52 | 4.31 | 0 | 600 | -0.0 |
29/05/2014 |
4.24
|
5,500 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
28/05/2014 |
4.38
|
3,300 | 4.38 | 4.45 | 4.24 | 0 | 400 | -0.0 |
27/05/2014 |
4.38
|
33,170 | 4.31 | 4.38 | 4.24 | 0 | 1,250 | -0.0 |
26/05/2014 |
4.09
|
18,270 | 3.88 | 4.09 | 3.88 | 600 | 3,130 | -0.0 |
23/05/2014 |
3.88
|
24,070 | 3.88 | 4.09 | 3.88 | 0 | 0 | 0 |
22/05/2014 |
4.16
|
850 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
21/05/2014 |
4.45
|
1,220 | 4.02 | 4.52 | 4.02 | 0 | 1,000 | -0.0 |
20/05/2014 |
4.24
|
110 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
19/05/2014 |
4.52
|
610 | 4.24 | 4.52 | 4.24 | 10 | 380 | -0.0 |
16/05/2014 |
4.24
|
3,520 | 3.81 | 4.31 | 3.81 | 1,000 | 2,410 | -0.0 |
15/05/2014 |
4.09
|
2,210 | 4.24 | 4.24 | 4.02 | 0 | 10 | -0.0 |
14/05/2014 |
4.02
|
6,800 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
13/05/2014 |
3.81
|
4,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
12/05/2014 |
3.67
|
49,020 | 3.88 | 4.09 | 3.67 | 15,000 | 0 | 0.1 |
09/05/2014 |
3.88
|
10,140 | 4.31 | 4.38 | 3.88 | 5,000 | 0 | 0.0 |
08/05/2014 |
4.09
|
14,740 | 4.59 | 4.59 | 4.09 | 0 | 0 | 0 |
07/05/2014 |
4.38
|
990 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
06/05/2014 |
4.66
|
20 | 4.16 | 4.66 | 4.16 | 0 | 0 | 0 |
05/05/2014 |
4.45
|
10 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
29/04/2014 |
4.66
|
2,130 | 4.24 | 4.66 | 4.24 | 0 | 0 | 0 |
28/04/2014 |
4.52
|
7,710 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 |
25/04/2014 |
4.31
|
470 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
24/04/2014 |
4.31
|
9,510 | 4.52 | 4.52 | 4.24 | 0 | 8,390 | -0.1 |