| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.70 | -2.30% | 294,000 | -300 | -0.0 |
29.70
31
29.80
|
|
2 tháng
(2024-09-16) |
-0.85 | -2.77% | 488,900 | -300 | -0.0 |
29.70
31
29.80
|
|
3 tháng
(2024-08-16) |
-2.40 | -7.45% | 751,300 | -300 | -0.0 |
29.70
32.20
29.80
|
|
6 tháng
(2024-05-20) |
-1.86 | -5.88% | 2,179,200 | -300 | -0.0 |
29.70
34.50
29.80
|
|
12 tháng
(2023-11-20) |
6.91 | 30.17% | 4,371,600 | -16,100 | -0.5 |
22.89
34.50
29.80
|
|
24 tháng
(2022-11-25) |
11.01 | 58.62% | 9,014,400 | -48,608 | -2.8 |
18.25
34.50
29.80
|
|
36 tháng
(2021-11-30) |
14.22 | 91.30% | 15,115,400 | 16,772 | -3.0 |
14.73
34.50
29.80
|
|
60 tháng
(2019-12-11) |
20.21 | 210.59% | 31,620,680 | 141,452 | -1.0 |
8.27
34.50
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
4.95
|
165,390 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
| 10/11/2014 |
5.03
|
107,360 | 5.07 | 5.11 | 4.95 | 0 | 0 | 0 |
| 07/11/2014 |
5.07
|
52,150 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 |
| 06/11/2014 |
5.19
|
163,610 | 5.11 | 5.19 | 5.03 | 0 | 0 | 0 |
| 05/11/2014 |
5.11
|
259,670 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
| 04/11/2014 |
5.15
|
55,160 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 |
| 03/11/2014 |
5.11
|
158,510 | 5.03 | 5.19 | 5.03 | 0 | 0 | 0 |
| 31/10/2014 |
5.03
|
62,700 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
| 30/10/2014 |
5.03
|
287,670 | 4.99 | 5.03 | 4.90 | 0 | 0 | 0 |
| 29/10/2014 |
4.99
|
68,760 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
| 28/10/2014 |
4.90
|
101,560 | 4.86 | 4.90 | 4.86 | 0 | 0 | 0 |
| 27/10/2014 |
4.86
|
203,130 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
| 24/10/2014 |
4.95
|
282,300 | 4.99 | 5.03 | 4.90 | 0 | 0 | 0 |
| 23/10/2014 |
4.99
|
281,690 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 |
| 22/10/2014 |
5.03
|
288,520 | 4.95 | 5.07 | 4.95 | 0 | 0 | 0 |
| 21/10/2014 |
4.95
|
347,610 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 20/10/2014 |
4.99
|
86,510 | 4.90 | 5.03 | 4.90 | 0 | 0 | 0 |
| 17/10/2014 |
4.90
|
206,820 | 4.74 | 4.90 | 4.74 | 0 | 0 | 0 |
| 16/10/2014 |
4.74
|
259,340 | 4.95 | 4.95 | 4.74 | 0 | 0 | 0 |
| 15/10/2014 |
4.95
|
142,420 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 14/10/2014 |
5.03
|
36,650 | 4.99 | 5.15 | 4.99 | 0 | 0 | 0 |
| 13/10/2014 |
4.99
|
27,770 | 4.95 | 5.11 | 4.86 | 0 | 0 | 0 |
| 10/10/2014 |
4.95
|
382,070 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 09/10/2014 |
5.24
|
196,540 | 5.32 | 5.32 | 5.15 | 0 | 0 | 0 |
| 08/10/2014 |
5.32
|
277,110 | 5.11 | 5.40 | 5.11 | 10 | 0 | 0.0 |
| 07/10/2014 |
5.11
|
356,100 | 4.99 | 5.15 | 4.99 | 0 | 0 | 0 |
| 06/10/2014 |
4.99
|
477,320 | 4.78 | 5.03 | 4.70 | 0 | 0 | 0 |
| 03/10/2014 |
4.78
|
55,790 | 4.78 | 4.82 | 4.61 | 0 | 0 | 0 |
| 02/10/2014 |
4.78
|
134,110 | 4.74 | 4.82 | 4.78 | 0 | 0 | 0 |
| 01/10/2014 |
4.74
|
179,000 | 4.57 | 4.74 | 4.57 | 0 | 0 | 0 |
| 30/09/2014 |
4.57
|
133,230 | 4.61 | 4.65 | 4.57 | 0 | 0 | 0 |
| 29/09/2014 |
4.61
|
114,020 | 4.49 | 4.61 | 4.49 | 0 | 0 | 0 |
| 26/09/2014 |
4.49
|
134,860 | 4.53 | 4.57 | 4.49 | 0 | 0 | 0 |
| 25/09/2014 |
4.53
|
213,580 | 4.57 | 4.61 | 4.45 | 0 | 0 | 0 |
| 24/09/2014 |
4.57
|
62,970 | 4.57 | 4.57 | 4.53 | 0 | 0 | 0 |
| 23/09/2014 |
4.57
|
264,800 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
| 22/09/2014 |
4.61
|
339,690 | 4.61 | 4.65 | 4.57 | 0 | 0 | 0 |
| 19/09/2014 |
4.61
|
205,460 | 4.61 | 4.65 | 4.57 | 0 | 0 | 0 |
| 18/09/2014 |
4.61
|
458,710 | 4.49 | 4.61 | 4.45 | 0 | 0 | 0 |
| 17/09/2014 |
4.49
|
122,640 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 |
| 16/09/2014 |
4.49
|
102,340 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 |
| 15/09/2014 |
4.49
|
98,360 | 4.53 | 4.53 | 4.49 | 0 | 0 | 0 |
| 12/09/2014 |
4.53
|
43,910 | 4.49 | 4.53 | 4.40 | 0 | 0 | 0 |
| 11/09/2014 |
4.49
|
108,470 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 |
| 10/09/2014 |
4.49
|
144,500 | 4.45 | 4.49 | 4.40 | 0 | 0 | 0 |
| 09/09/2014 |
4.45
|
386,870 | 4.61 | 4.61 | 4.36 | 0 | 0 | 0 |
| 08/09/2014 |
4.61
|
248,540 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 |
| 05/09/2014 |
4.57
|
103,970 | 4.57 | 4.61 | 4.53 | 0 | 0 | 0 |
| 04/09/2014 |
4.57
|
291,120 | 4.45 | 4.57 | 4.45 | 0 | 0 | 0 |
| 03/09/2014 |
4.45
|
147,870 | 4.45 | 4.49 | 4.40 | 0 | 0 | 0 |
| 29/08/2014 |
4.45
|
58,770 | 4.45 | 4.49 | 4.45 | 0 | 0 | 0 |
| 28/08/2014 |
4.45
|
95,090 | 4.45 | 4.49 | 4.40 | 0 | 0 | 0 |
| 27/08/2014 |
4.45
|
194,230 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 26/08/2014 |
4.36
|
85,030 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 25/08/2014 |
4.45
|
91,490 | 4.45 | 4.53 | 4.45 | 0 | 0 | 0 |
| 22/08/2014 |
4.45
|
84,450 | 4.49 | 4.57 | 4.45 | 0 | 0 | 0 |
| 21/08/2014 |
4.49
|
372,620 | 4.32 | 4.57 | 4.32 | 0 | 0 | 0 |
| 20/08/2014 |
4.32
|
37,270 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
| 19/08/2014 |
4.32
|
86,290 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 |
| 18/08/2014 |
4.36
|
115,640 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 |
| 15/08/2014 |
4.40
|
169,240 | 4.32 | 4.40 | 4.28 | 0 | 0 | 0 |
| 14/08/2014 |
4.32
|
97,380 | 4.32 | 4.36 | 4.28 | 0 | 0 | 0 |
| 13/08/2014 |
4.32
|
42,690 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 |
| 12/08/2014 |
4.36
|
87,260 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
| 11/08/2014 |
4.36
|
494,610 | 4.32 | 4.45 | 4.28 | 0 | 0 | 0 |
| 08/08/2014 |
4.32
|
198,810 | 4.24 | 4.32 | 4.20 | 0 | 0 | 0 |
| 07/08/2014 |
4.24
|
153,330 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 |
| 06/08/2014 |
4.07
|
30,110 | 4.11 | 4.16 | 4.07 | 0 | 0 | 0 |
| 05/08/2014 |
4.11
|
42,280 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 |
| 04/08/2014 |
4.07
|
35,520 | 4.03 | 4.11 | 4.07 | 0 | 0 | 0 |
| 01/08/2014 |
4.03
|
41,030 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 |
| 31/07/2014 |
4.07
|
14,060 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 |
| 30/07/2014 |
4.03
|
66,140 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 |
| 29/07/2014 |
4.07
|
81,950 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 |
| 28/07/2014 |
4.07
|
66,440 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
| 25/07/2014 |
4.11
|
70,210 | 4.16 | 4.16 | 4.07 | 0 | 8,000 | -0.1 |
| 24/07/2014 |
4.16
|
31,910 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
| 23/07/2014 |
4.16
|
39,520 | 4.11 | 4.16 | 4.11 | 0 | 0 | 0 |
| 22/07/2014 |
4.11
|
90,520 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
| 21/07/2014 |
4.16
|
128,120 | 4.20 | 4.28 | 4.11 | 0 | 0 | 0 |
| 18/07/2014 |
4.20
|
95,420 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
| 17/07/2014 |
4.11
|
98,500 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 |
| 16/07/2014 |
4.16
|
190,640 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
| 15/07/2014 |
4.11
|
43,430 | 4.11 | 4.16 | 4.11 | 0 | 0 | 0 |
| 14/07/2014 |
4.11
|
36,080 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
| 11/07/2014 |
4.20
|
85,350 | 4.07 | 4.20 | 4.07 | 8,000 | 0 | 0.1 |
| 10/07/2014 |
4.07
|
130,440 | 4.20 | 4.20 | 4.03 | 0 | 0 | 0 |
| 09/07/2014 |
4.20
|
371,120 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 |
| 08/07/2014 |
4.16
|
198,250 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
| 07/07/2014 |
4.24
|
291,230 | 4.07 | 4.32 | 4.11 | 0 | 0 | 0 |
| 04/07/2014 |
4.07
|
350,630 | 4.11 | 4.16 | 4.03 | 0 | 0 | 0 |
| 03/07/2014 |
4.11
|
41,630 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
| 02/07/2014 |
4.11
|
103,850 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
| 01/07/2014 |
4.07
|
125,360 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
| 30/06/2014 |
4.11
|
74,160 | 4.11 | 4.16 | 4.11 | 0 | 0 | 0 |
| 27/06/2014 |
4.11
|
33,260 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
| 26/06/2014 |
4.11
|
11,910 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
| 25/06/2014 |
4.11
|
3,400 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
| 24/06/2014 |
4.11
|
1,560 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 |
| 23/06/2014 |
4.07
|
28,800 | 4.07 | 4.11 | 4.03 | 0 | 0 | 0 |