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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.73
|
15,900 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
18/09/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
17/09/2014 |
4.73
|
11,300 | 4.65 | 4.73 | 4.57 | 5,000 | 0 | 0.0 |
16/09/2014 |
4.57
|
1,400 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 |
15/09/2014 |
4.73
|
4,800 | 4.81 | 4.81 | 4.49 | 0 | 0 | 0 |
12/09/2014 |
4.89
|
7,100 | 4.81 | 4.89 | 4.73 | 3,200 | 0 | 0.0 |
11/09/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
10/09/2014 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
09/09/2014 |
4.97
|
600 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
08/09/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
05/09/2014 |
4.97
|
3,700 | 4.81 | 4.97 | 4.73 | 0 | 0 | 0 |
04/09/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
03/09/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
29/08/2014 |
5.05
|
1,700 | 4.81 | 5.05 | 4.73 | 0 | 0 | 0 |
28/08/2014 |
5.13
|
9,100 | 4.73 | 5.13 | 4.65 | 1,000 | 0 | 0.0 |
27/08/2014 |
5.05
|
45,300 | 4.81 | 5.13 | 4.81 | 0 | 0 | 0 |
26/08/2014 |
4.97
|
5,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
25/08/2014 |
4.97
|
7,900 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 |
22/08/2014 |
4.57
|
2,900 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 |
21/08/2014 |
4.97
|
7,500 | 4.73 | 4.97 | 4.57 | 0 | 0 | 0 |
20/08/2014 |
4.97
|
2,500 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 |
19/08/2014 |
4.81
|
14,600 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 |
18/08/2014 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
15/08/2014 |
4.81
|
3,300 | 4.73 | 4.81 | 4.65 | 0 | 0 | 0 |
14/08/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 1,000 | 0 | 0 |
13/08/2014 |
4.81
|
1,000 | 4.81 | 4.81 | 4.81 | 1,000 | 0 | 0.0 |
12/08/2014 |
4.89
|
75 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
11/08/2014 |
4.89
|
125 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
08/08/2014 |
4.73
|
3,400 | 4.81 | 5.05 | 4.73 | 2,000 | 0 | 0.0 |
07/08/2014 |
5.13
|
6,300 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
06/08/2014 |
4.97
|
3,400 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
05/08/2014 |
4.81
|
10,900 | 4.81 | 4.81 | 4.81 | 10,900 | 0 | 0.1 |
04/08/2014 |
4.73
|
4,000 | 4.73 | 4.73 | 4.73 | 4,000 | 0 | 0.0 |
01/08/2014 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
31/07/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
30/07/2014 |
4.73
|
3,000 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
29/07/2014 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
28/07/2014 |
4.65
|
7,000 | 4.81 | 4.81 | 4.65 | 5,000 | 0 | 0.0 |
25/07/2014 |
4.89
|
2,200 | 4.89 | 4.89 | 4.89 | 2,200 | 0 | 0.0 |
24/07/2014 |
4.97
|
1,000 | 4.49 | 4.97 | 4.49 | 0 | 0 | 0 |
23/07/2014 |
4.89
|
500 | 4.97 | 4.97 | 4.89 | 400 | 0 | 0.0 |
22/07/2014 |
4.81
|
2,200 | 4.73 | 4.81 | 4.65 | 0 | 0 | 0 |
21/07/2014 |
4.73
|
300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
18/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
17/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
16/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
15/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
14/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
11/07/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
10/07/2014 |
5.05
|
3,200 | 4.73 | 5.05 | 4.73 | 0 | 0 | 0 |
09/07/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
08/07/2014 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 100 | -0.0 |
07/07/2014 |
5.05
|
1,300 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 |
04/07/2014 |
4.89
|
6,400 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
03/07/2014 |
5.29
|
1,650 | 4.89 | 5.29 | 4.89 | 0 | 0 | 0 |
02/07/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
01/07/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
30/06/2014 |
5.37
|
16,500 | 4.81 | 5.37 | 4.81 | 0 | 5,000 | -0.0 |
27/06/2014 |
5.13
|
800 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
26/06/2014 |
5.13
|
1,200 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
25/06/2014 |
5.13
|
5,600 | 4.81 | 5.13 | 4.81 | 0 | 5,000 | -0.0 |
24/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
23/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
20/06/2014 |
5.21
|
10,050 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
19/06/2014 |
4.81
|
6,800 | 4.81 | 4.81 | 4.81 | 0 | 400 | -0.0 |
18/06/2014 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
17/06/2014 |
5.29
|
1,200 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
16/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
13/06/2014 |
5.21
|
73,100 | 4.81 | 5.21 | 4.81 | 0 | 0 | 0 |
12/06/2014 |
4.97
|
5,700 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
11/06/2014 |
4.97
|
2,200 | 4.81 | 4.97 | 4.73 | 0 | 0 | 0 |
10/06/2014 |
4.81
|
80,200 | 4.89 | 5.05 | 4.81 | 0 | 0 | 0 |
09/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
06/06/2014 |
4.97
|
52,400 | 4.65 | 5.05 | 4.65 | 0 | 0 | 0 |
05/06/2014 |
4.65
|
2,000 | 4.57 | 4.65 | 4.57 | 0 | 75 | -0.0 |
04/06/2014 |
4.65
|
16,000 | 4.49 | 4.65 | 4.17 | 0 | 0 | 0 |
03/06/2014 |
4.49
|
13,100 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
02/06/2014 |
4.49
|
19,500 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
30/05/2014 |
4.57
|
9,600 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
29/05/2014 |
4.57
|
18,100 | 4.81 | 4.81 | 4.57 | 0 | 0 | 0 |
28/05/2014 |
4.73
|
11,100 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
27/05/2014 |
4.57
|
23,650 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
26/05/2014 |
4.57
|
7,800 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
23/05/2014 |
4.73
|
21,800 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
22/05/2014 |
4.89
|
3,900 | 5.13 | 5.13 | 4.57 | 0 | 0 | 0 |
21/05/2014 |
4.89
|
7,400 | 4.81 | 4.89 | 4.49 | 0 | 0 | 0 |
20/05/2014 |
4.57
|
48,600 | 4.57 | 4.65 | 4.57 | 4,100 | 0 | 0.0 |
19/05/2014 |
5.05
|
1,700 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
16/05/2014 |
5.61
|
200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
15/05/2014 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/05/2014 |
5.45
|
5,300 | 5.13 | 5.45 | 4.73 | 0 | 0 | 0 |
13/05/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
12/05/2014 |
5.21
|
5,000 | 5.85 | 5.85 | 5.21 | 0 | 0 | 0 |
09/05/2014 |
5.77
|
300 | 5.37 | 5.93 | 5.37 | 0 | 0 | 0 |
08/05/2014 |
5.93
|
3,700 | 5.21 | 5.93 | 5.21 | 0 | 0 | 0 |
07/05/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
06/05/2014 |
5.77
|
200 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
05/05/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
29/04/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/04/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |