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 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.01
|
5,500 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
18/09/2014 |
5.37
|
16,300 | 5.55 | 5.64 | 5.37 | 0 | 0 | 0 |
17/09/2014 |
5.46
|
123,500 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 |
16/09/2014 |
5.37
|
82,500 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 |
15/09/2014 |
5.46
|
22,800 | 5.37 | 5.73 | 5.28 | 0 | 0 | 0 |
12/09/2014 |
5.37
|
21,000 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
11/09/2014 |
5.37
|
13,300 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
10/09/2014 |
5.46
|
43,000 | 5.37 | 5.64 | 5.28 | 0 | 0 | 0 |
09/09/2014 |
5.19
|
269,400 | 5.19 | 5.55 | 5.19 | 0 | 0 | 0 |
08/09/2014 |
4.92
|
31,100 | 4.92 | 5.19 | 4.92 | 0 | 0 | 0 |
05/09/2014 |
5.10
|
25,300 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 |
04/09/2014 |
5.01
|
71,800 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
03/09/2014 |
4.92
|
13,900 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
29/08/2014 |
4.83
|
20,700 | 4.66 | 5.01 | 4.66 | 0 | 0 | 0 |
28/08/2014 |
4.74
|
3,200 | 4.92 | 5.01 | 4.74 | 0 | 0 | 0 |
27/08/2014 |
4.66
|
8,100 | 5.10 | 5.10 | 4.66 | 0 | 0 | 0 |
26/08/2014 |
5.01
|
20,200 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
25/08/2014 |
4.74
|
21,100 | 5.10 | 5.10 | 4.74 | 0 | 0 | 0 |
22/08/2014 |
4.83
|
31,400 | 4.92 | 5.01 | 4.83 | 0 | 0 | 0 |
21/08/2014 |
4.92
|
27,400 | 4.74 | 4.92 | 4.66 | 0 | 0 | 0 |
20/08/2014 |
4.92
|
33,600 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
19/08/2014 |
4.92
|
117,900 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
18/08/2014 |
4.92
|
16,700 | 4.83 | 5.01 | 4.83 | 0 | 0 | 0 |
15/08/2014 |
5.01
|
51,800 | 4.66 | 5.01 | 4.66 | 0 | 0 | 0 |
14/08/2014 |
4.66
|
8,400 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
13/08/2014 |
4.66
|
2,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
12/08/2014 |
4.66
|
25,800 | 4.57 | 4.66 | 4.57 | 0 | 0 | 0 |
11/08/2014 |
4.74
|
23,300 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 |
08/08/2014 |
4.83
|
9,000 | 4.74 | 4.83 | 4.66 | 0 | 0 | 0 |
07/08/2014 |
4.74
|
10,200 | 4.57 | 4.74 | 4.57 | 0 | 0 | 0 |
06/08/2014 |
4.74
|
31,100 | 4.74 | 4.74 | 4.57 | 0 | 0 | 0 |
05/08/2014 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
04/08/2014 |
4.66
|
500 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
01/08/2014 |
4.57
|
3,200 | 4.66 | 4.66 | 4.57 | 0 | 0 | 0 |
31/07/2014 |
4.39
|
8,300 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
30/07/2014 |
4.48
|
67,900 | 4.21 | 4.48 | 4.21 | 0 | 0 | 0 |
29/07/2014 |
4.12
|
10,700 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 |
28/07/2014 |
4.12
|
23,500 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
25/07/2014 |
4.21
|
16,800 | 4.12 | 4.21 | 4.12 | 0 | 0 | 0 |
24/07/2014 |
4.21
|
6,500 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
23/07/2014 |
4.12
|
3,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
22/07/2014 |
4.12
|
8,200 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
21/07/2014 |
4.12
|
20,800 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
18/07/2014 |
4.30
|
10,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/07/2014 |
4.30
|
2,900 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
16/07/2014 |
4.21
|
6,200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
15/07/2014 |
4.21
|
11,500 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
14/07/2014 |
4.21
|
7,000 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
11/07/2014 |
4.21
|
14,800 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
10/07/2014 |
4.12
|
18,000 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
09/07/2014 |
4.39
|
18,400 | 4.21 | 4.39 | 4.21 | 0 | 0 | 0 |
08/07/2014 |
4.39
|
51,500 | 4.21 | 4.39 | 3.94 | 0 | 0 | 0 |
07/07/2014 |
4.30
|
9,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/07/2014 |
4.39
|
4,800 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
03/07/2014 |
4.21
|
31,200 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
02/07/2014 |
3.94
|
9,500 | 4.30 | 4.30 | 3.94 | 0 | 0 | 0 |
01/07/2014 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/06/2014 |
4.21
|
3,500 | 4.21 | 4.39 | 4.21 | 0 | 0 | 0 |
27/06/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
26/06/2014 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
25/06/2014 |
4.30
|
1,100 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
24/06/2014 |
4.30
|
24,600 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
23/06/2014 |
4.30
|
4,100 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
20/06/2014 |
4.39
|
10,100 | 4.21 | 4.39 | 4.21 | 0 | 0 | 0 |
19/06/2014 |
4.21
|
29,700 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
18/06/2014 |
4.39
|
2,500 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
17/06/2014 |
4.39
|
2,600 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
16/06/2014 |
4.48
|
4,100 | 4.57 | 4.57 | 4.30 | 0 | 0 | 0 |
13/06/2014 |
4.39
|
32,700 | 4.30 | 4.48 | 4.30 | 0 | 0 | 0 |
12/06/2014 |
4.30
|
15,900 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
11/06/2014 |
4.48
|
6,800 | 4.57 | 4.57 | 4.30 | 0 | 0 | 0 |
10/06/2014 |
4.30
|
23,000 | 4.57 | 4.57 | 4.30 | 0 | 0 | 0 |
09/06/2014 |
4.57
|
1,100 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
06/06/2014 |
4.57
|
4,000 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
05/06/2014 |
4.48
|
3,500 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
04/06/2014 |
4.12
|
10,900 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
03/06/2014 |
4.39
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
02/06/2014 |
4.39
|
12,000 | 4.30 | 4.39 | 4.03 | 0 | 0 | 0 |
30/05/2014 |
4.48
|
12,100 | 4.66 | 4.66 | 4.30 | 0 | 0 | 0 |
29/05/2014 |
4.48
|
22,000 | 4.74 | 4.74 | 4.48 | 0 | 0 | 0 |
28/05/2014 |
4.83
|
300 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
27/05/2014 |
4.57
|
42,600 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
26/05/2014 |
4.48
|
18,400 | 4,028.72 | 4.57 | 4.03 | 0 | 0 | 0 |
23/05/2014 |
4.21
|
4,400 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
22/05/2014 |
4.30
|
2,300 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 |
21/05/2014 |
4.30
|
74,300 | 4.03 | 4.30 | 4.03 | 0 | 0 | 0 |
20/05/2014 |
3.94
|
400 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
19/05/2014 |
3.85
|
21,200 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
16/05/2014 |
3.94
|
52,800 | 4.03 | 4.03 | 3.67 | 0 | 0 | 0 |
15/05/2014 |
3.67
|
22,500 | 4.03 | 4.03 | 3.67 | 0 | 0 | 0 |
14/05/2014 |
3.85
|
25,300 | 3.85 | 3.85 | 3.40 | 0 | 0 | 0 |
13/05/2014 |
3.67
|
52,500 | 4.03 | 4.03 | 3.67 | 0 | 0 | 0 |
12/05/2014 |
4.03
|
4,100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
09/05/2014 |
4.48
|
22,100 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
08/05/2014 |
4.21
|
24,100 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
07/05/2014 |
4.57
|
5,800 | 4.66 | 4.74 | 4.57 | 0 | 0 | 0 |
06/05/2014 |
4.66
|
1,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
05/05/2014 |
4.74
|
2,400 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 |
29/04/2014 |
4.74
|
13,700 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 |
28/04/2014 |
4.74
|
31,100 | 5.01 | 5.10 | 4.74 | 0 | 0 | 0 |