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) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.15
|
350 | 4.81 | 5.15 | 5.15 | 0 | 0 | 0 |
18/09/2014 |
4.81
|
9,900 | 5.06 | 5.23 | 4.81 | 0 | 0 | 0 |
17/09/2014 |
5.06
|
22,200 | 4.89 | 5.23 | 4.89 | 0 | 0 | 0 |
16/09/2014 |
4.89
|
37,400 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
15/09/2014 |
4.81
|
12,400 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
12/09/2014 |
4.81
|
7,700 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
11/09/2014 |
4.81
|
20,200 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
10/09/2014 |
4.89
|
18,270 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
09/09/2014 |
4.89
|
47,000 | 4.98 | 5.06 | 4.64 | 0 | 0 | 0 |
08/09/2014 |
4.98
|
120,310 | 5.23 | 5.23 | 4.72 | 0 | 0 | 0 |
05/09/2014 |
5.23
|
7,600 | 5.32 | 5.32 | 4.81 | 0 | 0 | 0 |
04/09/2014 |
5.32
|
18,647 | 4.89 | 5.32 | 5.15 | 0 | 0 | 0 |
03/09/2014 |
4.89
|
581,000 | 4.47 | 4.89 | 4.47 | 0 | 0 | 0 |
29/08/2014 |
4.47
|
177,500 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
28/08/2014 |
4.47
|
8,100 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
27/08/2014 |
4.47
|
34,500 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
26/08/2014 |
4.47
|
206,700 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
25/08/2014 |
4.47
|
27,500 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
22/08/2014 |
4.47
|
2,400 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
21/08/2014 |
4.47
|
5,100 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
20/08/2014 |
4.47
|
6,400 | 4.64 | 4.64 | 4.47 | 0 | 0 | 0 |
19/08/2014 |
4.64
|
200 | 4.64 | 4.64 | 4.56 | 0 | 0 | 0 |
18/08/2014 |
4.64
|
41,400 | 4.64 | 4.64 | 4.56 | 0 | 0 | 0 |
15/08/2014 |
4.64
|
87,100 | 4.56 | 4.64 | 4.64 | 0 | 0 | 0 |
14/08/2014 |
4.56
|
71,500 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
13/08/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
12/08/2014 |
4.56
|
51,400 | 4.47 | 4.56 | 4.47 | 0 | 0 | 0 |
11/08/2014 |
4.47
|
51,100 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
08/08/2014 |
4.56
|
52,700 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
07/08/2014 |
4.56
|
22,300 | 4.39 | 4.56 | 4.30 | 0 | 0 | 0 |
06/08/2014 |
4.39
|
21,900 | 4.56 | 4.56 | 4.22 | 0 | 0 | 0 |
05/08/2014 |
4.56
|
34,700 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
04/08/2014 |
4.56
|
4,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
01/08/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
31/07/2014 |
4.56
|
50,400 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
30/07/2014 |
4.56
|
29,500 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 |
29/07/2014 |
4.64
|
2,000 | 4.56 | 4.64 | 4.64 | 0 | 0 | 0 |
28/07/2014 |
4.56
|
20,200 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 |
25/07/2014 |
4.64
|
4,200 | 4.64 | 4.64 | 4.39 | 0 | 0 | 0 |
24/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
22/07/2014 |
4.64
|
700 | 4.64 | 4.64 | 4.47 | 0 | 0 | 0 |
21/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
18/07/2014 |
4.64
|
4,300 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
17/07/2014 |
4.72
|
1,300 | 4.64 | 4.72 | 4.72 | 0 | 0 | 0 |
16/07/2014 |
4.64
|
3,200 | 4.39 | 4.64 | 4.05 | 0 | 0 | 0 |
15/07/2014 |
4.39
|
2,200 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
14/07/2014 |
4.30
|
300 | 4.72 | 4.72 | 4.30 | 0 | 0 | 0 |
11/07/2014 |
4.72
|
800 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
10/07/2014 |
4.72
|
2,200 | 4.72 | 4.72 | 4.39 | 0 | 0 | 0 |
09/07/2014 |
4.72
|
1,300 | 4.30 | 4.72 | 4.72 | 0 | 0 | 0 |
08/07/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/07/2014 |
4.30
|
200 | 4.22 | 4.30 | 4.30 | 0 | 0 | 0 |
04/07/2014 |
4.22
|
16,400 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 |
03/07/2014 |
4.64
|
200 | 5.06 | 5.06 | 4.64 | 0 | 0 | 0 |
02/07/2014 |
5.06
|
1,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
01/07/2014 |
5.06
|
5,170 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
30/06/2014 |
5.15
|
300 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
27/06/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
26/06/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
25/06/2014 |
5.15
|
1,000 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
24/06/2014 |
5.40
|
100 | 4.98 | 5.40 | 5.40 | 0 | 0 | 0 |
23/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
20/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
19/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
18/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
17/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
16/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
13/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
12/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
11/06/2014 |
4.98
|
4,400 | 4.56 | 4.98 | 4.64 | 0 | 2,000 | -0.0 |
10/06/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
09/06/2014 |
4.56
|
370 | 4.47 | 4.89 | 4.56 | 0 | 0 | 0 |
06/06/2014 |
4.47
|
2,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
05/06/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 20 | -0.0 |
04/06/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
03/06/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
02/06/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
30/05/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
29/05/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
28/05/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
27/05/2014 |
4.47
|
700 | 4.89 | 4.89 | 4.47 | 0 | 0 | 0 |
26/05/2014 |
4.89
|
200 | 4.89 | 4.89 | 4.47 | 0 | 0 | 0 |
23/05/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
22/05/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
21/05/2014 |
4.89
|
100 | 4.56 | 4.89 | 4.89 | 0 | 0 | 0 |
20/05/2014 |
4.56
|
1,900 | 4.22 | 4.56 | 3.80 | 0 | 0 | 0 |
19/05/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
16/05/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
15/05/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
14/05/2014 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
13/05/2014 |
4.22
|
2,100 | 4.64 | 4.64 | 4.22 | 1,000 | 0 | 0.0 |
12/05/2014 |
4.64
|
1,000 | 5.15 | 5.15 | 4.64 | 1,000 | 0 | 0.0 |
09/05/2014 |
5.15
|
100 | 4.81 | 5.15 | 5.15 | 0 | 0 | 0 |
08/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/05/2014 |
4.81
|
1,100 | 5.06 | 5.06 | 4.56 | 0 | 0 | 0 |
06/05/2014 |
5.06
|
200 | 5.23 | 5.23 | 5.06 | 0 | 0 | 0 |
05/05/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
29/04/2014 |
5.23
|
700 | 4.89 | 5.23 | 5.06 | 0 | 0 | 0 |
28/04/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |