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) |
3 | 15% | 5,800 | -200 | -0.0 |
20
23
23
|
2 tháng
(2024-07-22) |
1.10 | 5.02% | 6,600 | -200 | -0.0 |
20
23
23
|
3 tháng
(2024-06-21) |
-0.64 | -2.69% | 13,800 | 500 | 0.0 |
20
26.05
23
|
6 tháng
(2024-03-25) |
-2.37 | -9.35% | 18,900 | -200 | -0 |
20
27.98
23
|
12 tháng
(2023-09-25) |
0.14 | 0.59% | 42,000 | -1,800 | -0.0 |
19.97
27.98
23
|
24 tháng
(2022-09-30) |
2.68 | 13.20% | 281,202 | 25,700 | 0.7 |
8.47
43.93
23
|
36 tháng
(2021-10-05) |
4.53 | 24.51% | 344,107 | 25,700 | 0.7 |
8.47
43.93
23
|
60 tháng
(2019-10-16) |
14.81 | 180.66% | 552,541 | 9,700 | 0.5 |
4.39
43.93
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2014 |
7.81
|
100 | 8.64 | 8.64 | 7.81 | 0 | 0 | 0 |
18/04/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
17/04/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
16/04/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
15/04/2014 |
8.64
|
100 | 7.86 | 8.64 | 8.64 | 100 | 0 | 0.0 |
14/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
11/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
10/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
08/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
07/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
04/04/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
03/04/2014 |
7.86
|
0 | 7.81 | 7.86 | 7.86 | 0 | 0 | 0 |
02/04/2014 |
7.81
|
6,900 | 7.29 | 8.02 | 7.81 | 6,900 | 0 | 0.1 |
01/04/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
31/03/2014 |
7.29
|
100 | 6.67 | 7.29 | 7.29 | 100 | 0 | 0.0 |
28/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
27/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
26/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
25/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
24/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
21/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
20/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
19/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
18/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
17/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
14/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
13/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
12/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
11/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
10/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
07/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
06/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
05/03/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
04/03/2014 |
6.67
|
100 | 6.09 | 6.67 | 6.67 | 0 | 100 | -0.0 |
03/03/2014 |
6.09
|
100 | 6.72 | 6.72 | 6.09 | 0 | 100 | -0.0 |
28/02/2014 |
6.72
|
100 | 7.45 | 7.45 | 6.72 | 100 | 100 | 0 |
27/02/2014 |
7.45
|
100 | 8.23 | 8.23 | 7.45 | 100 | 100 | 0 |
26/02/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
25/02/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
24/02/2014 |
8.23
|
2,400 | 8.23 | 8.23 | 8.23 | 2,400 | 0 | 0.0 |
21/02/2014 |
8.23
|
15,100 | 7.50 | 8.23 | 7.81 | 15,000 | 0 | 0.2 |
20/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
11/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
10/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/02/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/01/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/01/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
23/01/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/01/2014 |
7.50
|
0 | 7.76 | 7.50 | 7.50 | 0 | 0 | 0 |
21/01/2014 |
7.76
|
4,000 | 7.08 | 7.76 | 7.03 | 4,000 | 0 | 0.1 |
20/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
17/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
16/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
15/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
14/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
13/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
10/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
09/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
08/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
07/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
06/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
03/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
02/01/2014 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
31/12/2013 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
30/12/2013 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
27/12/2013 |
7.08
|
2,000 | 6.72 | 7.08 | 7.08 | 2,000 | 0 | 0.0 |
26/12/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
25/12/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
24/12/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
23/12/2013 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
20/12/2013 |
6.72
|
2,000 | 6.15 | 6.72 | 6.09 | 2,000 | 0 | 0.0 |
19/12/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
18/12/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
17/12/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
16/12/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
13/12/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
12/12/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
11/12/2013 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
10/12/2013 |
6.15
|
2,000 | 5.62 | 6.15 | 6.15 | 2,000 | 0 | 0.0 |
09/12/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
06/12/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
05/12/2013 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
04/12/2013 |
5.62
|
500 | 4.69 | 5.62 | 5.62 | 0 | 0 | 0 |
03/12/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
02/12/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
29/11/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
28/11/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
27/11/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
26/11/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
25/11/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
22/11/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
21/11/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
20/11/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |