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) |
-0.20 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/08/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
22/08/2014 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
21/08/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
20/08/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
19/08/2014 |
4.89
|
100 | 4.69 | 4.89 | 4.89 | 0 | 0 | 0 |
18/08/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
15/08/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
14/08/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/08/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
12/08/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
11/08/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
08/08/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
07/08/2014 |
4.69
|
0 | 4.45 | 4.69 | 4.69 | 0 | 0 | 0 |
06/08/2014 |
4.45
|
200 | 4.45 | 4.89 | 4.45 | 0 | 0 | 0 |
05/08/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
04/08/2014 |
4.45
|
2,200 | 4.89 | 4.89 | 4.45 | 0 | 0 | 0 |
01/08/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
31/07/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
30/07/2014 |
4.89
|
100 | 4.65 | 4.89 | 4.89 | 0 | 0 | 0 |
29/07/2014 |
4.65
|
600 | 4.69 | 4.69 | 4.10 | 0 | 0 | 0 |
28/07/2014 |
4.69
|
400 | 4.45 | 4.69 | 4.00 | 0 | 0 | 0 |
25/07/2014 |
4.45
|
500 | 4.30 | 4.45 | 4.45 | 0 | 0 | 0 |
24/07/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/07/2014 |
4.30
|
549 | 4.74 | 4.74 | 4.30 | 0 | 0 | 0 |
22/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
21/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
18/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
17/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
16/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
15/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
14/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
11/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
10/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
08/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
07/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
04/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
03/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
02/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
01/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
30/06/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
27/06/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
26/06/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
25/06/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
24/06/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
23/06/2014 |
4.74
|
100 | 4.35 | 4.74 | 4.74 | 0 | 0 | 0 |
20/06/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
19/06/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
18/06/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
17/06/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
16/06/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/06/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
12/06/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
11/06/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
10/06/2014 |
4.35
|
100 | 3.95 | 4.35 | 4.35 | 0 | 0 | 0 |
09/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
06/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
05/06/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
04/06/2014 |
3.95
|
100 | 3.61 | 3.95 | 3.95 | 0 | 0 | 0 |
03/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
02/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
30/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
29/05/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
28/05/2014 |
3.61
|
4,500 | 3.56 | 3.71 | 3.61 | 0 | 0 | 0 |
27/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
26/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
23/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
22/05/2014 |
3.56
|
600 | 3.90 | 3.90 | 3.56 | 0 | 0 | 0 |
21/05/2014 |
3.90
|
1,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
20/05/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/05/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/05/2014 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/05/2014 |
4.30
|
0 | 4.00 | 4.30 | 4.30 | 0 | 0 | 0 |
14/05/2014 |
4.00
|
1,900 | 4.45 | 4.45 | 4.00 | 0 | 0 | 0 |
13/05/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/05/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
09/05/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
08/05/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
07/05/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
06/05/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
05/05/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
29/04/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
28/04/2014 |
4.45
|
3,000 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
25/04/2014 |
4.55
|
100 | 4.89 | 4.89 | 4.55 | 0 | 0 | 0 |
24/04/2014 |
4.89
|
3,200 | 4.45 | 4.89 | 4.05 | 0 | 0 | 0 |
23/04/2014 |
4.45
|
3,300 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 |
22/04/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
21/04/2014 |
4.69
|
200 | 4.45 | 4.69 | 4.69 | 0 | 0 | 0 |
18/04/2014 |
4.45
|
500 | 4.89 | 4.89 | 4.45 | 0 | 0 | 0 |
17/04/2014 |
4.89
|
3,800 | 4.84 | 4.89 | 4.89 | 0 | 0 | 0 |
16/04/2014 |
4.84
|
500 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 |
15/04/2014 |
4.94
|
3,700 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
14/04/2014 |
4.99
|
1,200 | 4.74 | 4.99 | 4.94 | 0 | 0 | 0 |
11/04/2014 |
4.74
|
1,400 | 4.69 | 4.74 | 4.74 | 0 | 0 | 0 |
10/04/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
08/04/2014 |
4.69
|
2,000 | 4.84 | 4.84 | 4.69 | 0 | 0 | 0 |
07/04/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
04/04/2014 |
4.84
|
2,000 | 4.89 | 4.89 | 4.84 | 0 | 0 | 0 |
03/04/2014 |
4.89
|
1,400 | 4.84 | 4.99 | 4.89 | 0 | 0 | 0 |
02/04/2014 |
4.84
|
2,100 | 4.84 | 5.34 | 4.84 | 0 | 0 | 0 |