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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-26) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-10-03) |
-0.30 | -42.86% | 14,203,001 | 24,500 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-17) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/03/2014 |
5.10
|
700,610 | 5.20 | 5.20 | 5.10 | 0 | 20,000 | -0.1 |
13/03/2014 |
5.20
|
542,470 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
12/03/2014 |
5
|
996,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
11/03/2014 |
5.20
|
1,115,860 | 5.30 | 5.50 | 5.20 | 50 | 267,490 | -1.4 |
10/03/2014 |
5.30
|
1,874,280 | 5 | 5.30 | 5 | 0 | 163,400 | -0.9 |
07/03/2014 |
5
|
1,476,180 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
06/03/2014 |
4.80
|
797,370 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
05/03/2014 |
4.60
|
423,170 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
04/03/2014 |
4.60
|
572,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
03/03/2014 |
4.60
|
624,070 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
28/02/2014 |
4.80
|
625,310 | 4.70 | 4.80 | 4.60 | 8,000 | 0 | 0.0 |
27/02/2014 |
4.70
|
1,235,950 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
26/02/2014 |
4.70
|
662,330 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
25/02/2014 |
4.70
|
714,440 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
24/02/2014 |
4.70
|
718,920 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
21/02/2014 |
4.60
|
578,010 | 4.60 | 4.70 | 4.50 | 4,000 | 0 | 0.0 |
20/02/2014 |
4.60
|
2,710,020 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
19/02/2014 |
4.80
|
2,168,400 | 4.50 | 4.80 | 4.40 | 0 | 50,000 | -0.2 |
18/02/2014 |
4.50
|
465,360 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
17/02/2014 |
4.50
|
757,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
14/02/2014 |
4.40
|
503,280 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/02/2014 |
4.40
|
740,260 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/02/2014 |
4.30
|
796,870 | 4.30 | 4.40 | 4.20 | 0 | 405,120 | -1.7 |
11/02/2014 |
4.30
|
946,060 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
10/02/2014 |
4.40
|
1,233,320 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
07/02/2014 |
4.20
|
704,550 | 4 | 4.20 | 4 | 0 | 0 | 0 |
06/02/2014 |
4
|
1,198,390 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
27/01/2014 |
4.10
|
183,790 | 4 | 4.10 | 3.90 | 5,400 | 0 | 0.0 |
24/01/2014 |
4
|
162,830 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/01/2014 |
4
|
106,470 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
22/01/2014 |
4
|
387,330 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/01/2014 |
4.20
|
271,060 | 4 | 4.20 | 3.90 | 1,000 | 0 | 0.0 |
20/01/2014 |
4
|
576,250 | 4.20 | 4.20 | 4 | 10,000 | 0 | 0.0 |
17/01/2014 |
4.20
|
303,490 | 4.10 | 4.20 | 4.10 | 28,000 | 0 | 0.1 |
16/01/2014 |
4.10
|
662,120 | 4.30 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
15/01/2014 |
4.30
|
497,220 | 4.40 | 4.40 | 4.20 | 1,500 | 0 | 0.0 |
14/01/2014 |
4.40
|
369,010 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
13/01/2014 |
4.30
|
502,180 | 4.50 | 4.50 | 4.20 | 0 | 700 | -0.0 |
10/01/2014 |
4.50
|
568,690 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
09/01/2014 |
4.40
|
514,850 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
08/01/2014 |
4.20
|
857,480 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
07/01/2014 |
4.20
|
678,470 | 4.40 | 4.40 | 4.20 | 86,000 | 0 | 0.4 |
06/01/2014 |
4.40
|
884,910 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
03/01/2014 |
4.50
|
1,581,750 | 4.50 | 4.50 | 4.20 | 1,000 | 0 | 0.0 |
02/01/2014 |
4.50
|
314,260 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
31/12/2013 |
4.60
|
661,080 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
30/12/2013 |
4.60
|
983,320 | 4.90 | 4.90 | 4.60 | 6,000 | 0 | 0.0 |
27/12/2013 |
4.90
|
199,180 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
26/12/2013 |
4.90
|
217,470 | 4.90 | 5 | 4.80 | 30,000 | 0 | 0.1 |
25/12/2013 |
4.90
|
209,770 | 5 | 5 | 4.80 | 0 | 10 | -0.0 |
24/12/2013 |
5
|
301,910 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/12/2013 |
4.90
|
267,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
20/12/2013 |
5
|
630,180 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/12/2013 |
5.10
|
720,720 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
18/12/2013 |
4.90
|
655,770 | 5.10 | 5.10 | 4.80 | 2,000 | 20,000 | -0.1 |
17/12/2013 |
5.10
|
476,540 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
16/12/2013 |
5.10
|
652,660 | 4.80 | 5.10 | 4.70 | 10 | 0 | 0.0 |
13/12/2013 |
4.80
|
2,982,590 | 5 | 5 | 4.70 | 70,000 | 177,500 | -0.5 |
12/12/2013 |
5
|
25,610 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
11/12/2013 |
5.30
|
28,380 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
10/12/2013 |
5.60
|
132,810 | 6 | 6 | 5.60 | 0 | 0 | 0 |
09/12/2013 |
6
|
1,704,020 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
06/12/2013 |
6.40
|
822,010 | 6.50 | 6.50 | 6.30 | 0 | 20,000 | -0.1 |
05/12/2013 |
6.50
|
427,840 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
04/12/2013 |
6.50
|
698,380 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
03/12/2013 |
6.50
|
864,680 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
02/12/2013 |
6.30
|
398,430 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
29/11/2013 |
6.40
|
786,900 | 6.50 | 6.50 | 6.20 | 5,000 | 10,000 | -0.0 |
28/11/2013 |
6.50
|
359,290 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
27/11/2013 |
6.50
|
833,560 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 |
26/11/2013 |
6.30
|
1,000,460 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
25/11/2013 |
6.30
|
750,010 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
22/11/2013 |
6.50
|
1,031,710 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
21/11/2013 |
6.50
|
1,833,050 | 6.50 | 6.90 | 6.50 | 18,800 | 0 | 0.1 |
20/11/2013 |
6.50
|
979,620 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
19/11/2013 |
6.30
|
1,388,780 | 6 | 6.40 | 6.10 | 0 | 500 | -0.0 |
18/11/2013 |
6
|
840,910 | 5.70 | 6 | 5.80 | 0 | 31,100 | -0.2 |
15/11/2013 |
5.70
|
972,280 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
14/11/2013 |
5.90
|
299,240 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
13/11/2013 |
5.80
|
409,420 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
12/11/2013 |
5.80
|
1,137,040 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
11/11/2013 |
6.10
|
1,007,080 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
08/11/2013 |
5.80
|
412,190 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
07/11/2013 |
5.90
|
961,930 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
06/11/2013 |
5.70
|
1,539,640 | 5.40 | 5.70 | 5.60 | 39,000 | 0 | 0.2 |
05/11/2013 |
5.40
|
402,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
04/11/2013 |
5.40
|
584,320 | 5.30 | 5.50 | 5.20 | 400 | 0 | 0.0 |
01/11/2013 |
5.30
|
309,120 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
31/10/2013 |
5.30
|
206,680 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
30/10/2013 |
5.20
|
188,510 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
29/10/2013 |
5.30
|
426,790 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
28/10/2013 |
5.30
|
367,250 | 5.40 | 5.40 | 5.20 | 14,690 | 0 | 0.1 |
25/10/2013 |
5.40
|
351,430 | 5.50 | 5.50 | 5.30 | 105,310 | 0 | 0.6 |
24/10/2013 |
5.50
|
839,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
23/10/2013 |
5.60
|
1,378,470 | 5.30 | 5.60 | 5.20 | 71,160 | 0 | 0.4 |
22/10/2013 |
5.30
|
403,870 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
21/10/2013 |
5.20
|
743,090 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
18/10/2013 |
5.20
|
186,830 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
17/10/2013 |
5.20
|
395,740 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
16/10/2013 |
5.30
|
414,720 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |