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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.27
|
20 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
18/09/2014 |
5.27
|
600 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |
17/09/2014 |
5.27
|
200 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |
16/09/2014 |
5.27
|
200 | 5.35 | 5.35 | 5.03 | 0 | 0 | 0 |
15/09/2014 |
5.35
|
1,000 | 5.35 | 5.35 | 5.03 | 0 | 0 | 0 |
12/09/2014 |
5.35
|
500 | 5.35 | 5.35 | 5.11 | 0 | 0 | 0 |
11/09/2014 |
5.35
|
700 | 5.03 | 5.35 | 5.11 | 0 | 0 | 0 |
10/09/2014 |
5.03
|
200 | 5.19 | 5.35 | 5.03 | 0 | 0 | 0 |
09/09/2014 |
5.19
|
1,200 | 5.43 | 5.43 | 5.19 | 0 | 0 | 0 |
08/09/2014 |
5.43
|
20 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
05/09/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
04/09/2014 |
5.43
|
400 | 5.19 | 5.43 | 5.43 | 0 | 0 | 0 |
03/09/2014 |
5.19
|
600 | 5.03 | 5.19 | 5.19 | 0 | 0 | 0 |
29/08/2014 |
5.03
|
100 | 5.35 | 5.35 | 5.03 | 0 | 0 | 0 |
28/08/2014 |
5.35
|
700 | 5.35 | 5.35 | 5.03 | 0 | 0 | 0 |
27/08/2014 |
5.35
|
3,100 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
26/08/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
25/08/2014 |
5.43
|
120 | 5.03 | 5.43 | 5.43 | 0 | 0 | 0 |
22/08/2014 |
5.03
|
200 | 5.03 | 5.43 | 5.03 | 0 | 0 | 0 |
21/08/2014 |
5.03
|
200 | 5.19 | 5.19 | 5.03 | 0 | 0 | 0 |
20/08/2014 |
5.19
|
600 | 5.03 | 5.43 | 5.19 | 0 | 0 | 0 |
19/08/2014 |
5.03
|
100 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |
18/08/2014 |
5.27
|
1,000 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 |
15/08/2014 |
5.19
|
4,700 | 5.19 | 5.51 | 5.19 | 0 | 0 | 0 |
14/08/2014 |
5.19
|
100 | 5.51 | 5.51 | 5.19 | 0 | 0 | 0 |
13/08/2014 |
5.51
|
210 | 5.19 | 5.51 | 5.43 | 0 | 0 | 0 |
12/08/2014 |
5.19
|
100 | 5.67 | 5.67 | 5.19 | 0 | 0 | 0 |
11/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
08/08/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
07/08/2014 |
5.67
|
4,255,500 | 5.43 | 5.67 | 5.43 | 0 | 0 | 0 |
06/08/2014 |
5.43
|
100 | 5.19 | 5.43 | 5.43 | 0 | 0 | 0 |
05/08/2014 |
5.19
|
2,100 | 5.51 | 5.51 | 5.19 | 0 | 0 | 0 |
04/08/2014 |
5.51
|
210 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
01/08/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
31/07/2014 |
5.51
|
100 | 5.43 | 5.51 | 5.51 | 0 | 0 | 0 |
30/07/2014 |
5.43
|
1,310 | 5.43 | 5.43 | 5.11 | 0 | 0 | 0 |
29/07/2014 |
5.43
|
10 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
28/07/2014 |
5.43
|
1,100 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 |
25/07/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
24/07/2014 |
5.43
|
1,100 | 5.43 | 5.43 | 5.11 | 0 | 0 | 0 |
23/07/2014 |
5.43
|
1,100 | 5.59 | 5.59 | 5.27 | 0 | 0 | 0 |
22/07/2014 |
5.59
|
3,600 | 5.59 | 5.59 | 5.11 | 0 | 0 | 0 |
21/07/2014 |
5.59
|
400 | 5.59 | 5.59 | 5.27 | 0 | 0 | 0 |
18/07/2014 |
5.59
|
7,300 | 5.51 | 5.59 | 5.19 | 0 | 0 | 0 |
17/07/2014 |
5.51
|
4,700 | 5.43 | 5.51 | 5.27 | 0 | 0 | 0 |
16/07/2014 |
5.43
|
200 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
15/07/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
14/07/2014 |
5.51
|
2,500 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
11/07/2014 |
5.51
|
2,090 | 5.11 | 5.51 | 5.11 | 0 | 0 | 0 |
10/07/2014 |
5.11
|
5,000 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
09/07/2014 |
5.19
|
3,900 | 5.59 | 5.59 | 5.19 | 0 | 0 | 0 |
08/07/2014 |
5.59
|
4,900 | 5.67 | 5.67 | 5.11 | 0 | 0 | 0 |
07/07/2014 |
5.67
|
500 | 5.75 | 5.75 | 5.19 | 0 | 0 | 0 |
04/07/2014 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
03/07/2014 |
5.75
|
76,500 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 |
02/07/2014 |
5.59
|
20,500 | 5.27 | 5.59 | 5.03 | 0 | 0 | 0 |
01/07/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
30/06/2014 |
5.27
|
300 | 5.19 | 5.67 | 5.27 | 0 | 0 | 0 |
27/06/2014 |
5.19
|
1,100 | 5.03 | 5.27 | 5.19 | 0 | 0 | 0 |
26/06/2014 |
5.03
|
200 | 5.43 | 5.43 | 5.03 | 0 | 0 | 0 |
25/06/2014 |
5.43
|
100 | 5.11 | 5.43 | 5.43 | 0 | 0 | 0 |
24/06/2014 |
5.11
|
200 | 5.43 | 5.43 | 5.11 | 0 | 0 | 0 |
23/06/2014 |
5.43
|
8,000 | 5.35 | 5.83 | 5.03 | 0 | 0 | 0 |
20/06/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
19/06/2014 |
5.35
|
1,500 | 5.51 | 5.51 | 5.03 | 0 | 0 | 0 |
18/06/2014 |
5.51
|
2,500 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
17/06/2014 |
5.51
|
2,600 | 5.11 | 5.51 | 4.87 | 0 | 0 | 0 |
16/06/2014 |
5.11
|
600 | 5.27 | 5.59 | 5.11 | 0 | 0 | 0 |
13/06/2014 |
5.27
|
10,600 | 5.35 | 5.83 | 5.27 | 0 | 0 | 0 |
12/06/2014 |
5.35
|
22,700 | 4.87 | 5.35 | 4.79 | 0 | 0 | 0 |
11/06/2014 |
4.87
|
200 | 5.03 | 5.35 | 4.87 | 0 | 0 | 0 |
10/06/2014 |
5.03
|
1,000 | 5.43 | 5.43 | 4.95 | 0 | 0 | 0 |
09/06/2014 |
5.43
|
4,300 | 4.95 | 5.43 | 4.95 | 0 | 0 | 0 |
06/06/2014 |
4.95
|
2,200 | 5.35 | 5.51 | 4.95 | 0 | 0 | 0 |
05/06/2014 |
5.35
|
5,200 | 5.27 | 5.75 | 5.03 | 0 | 44 | -0.0 |
04/06/2014 |
5.27
|
500 | 5.27 | 5.27 | 4.87 | 0 | 0 | 0 |
03/06/2014 |
5.27
|
1,200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
02/06/2014 |
5.27
|
1,400 | 4.87 | 5.35 | 5.27 | 0 | 0 | 0 |
30/05/2014 |
4.87
|
1,200 | 5.27 | 5.27 | 4.79 | 0 | 0 | 0 |
29/05/2014 |
5.27
|
300 | 5.11 | 5.27 | 5.19 | 0 | 0 | 0 |
28/05/2014 |
5.11
|
8,950 | 5.03 | 5.11 | 4.87 | 0 | 0 | 0 |
27/05/2014 |
5.03
|
100 | 5.35 | 5.35 | 5.03 | 0 | 0 | 0 |
26/05/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
23/05/2014 |
5.35
|
400 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 |
22/05/2014 |
5.35
|
600 | 4.87 | 5.35 | 5.35 | 0 | 0 | 0 |
21/05/2014 |
4.87
|
3,400 | 5.35 | 5.35 | 4.87 | 0 | 0 | 0 |
20/05/2014 |
5.35
|
115 | 5.11 | 5.35 | 5.35 | 0 | 0 | 0 |
19/05/2014 |
5.11
|
2,250 | 5.67 | 5.67 | 5.11 | 0 | 0 | 0 |
16/05/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
15/05/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
14/05/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
13/05/2014 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
12/05/2014 |
5.67
|
15 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
09/05/2014 |
5.67
|
150 | 5.51 | 5.67 | 5.67 | 0 | 0 | 0 |
08/05/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
07/05/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/05/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
05/05/2014 |
5.51
|
200 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 |
29/04/2014 |
5.59
|
14,600 | 5.43 | 5.91 | 5.11 | 0 | 0 | 0 |
28/04/2014 |
5.43
|
600 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |