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) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.47
|
8,570 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 |
18/09/2014 |
5.47
|
91,630 | 5.47 | 5.54 | 5.32 | 0 | 0 | 0 |
17/09/2014 |
5.47
|
57,240 | 5.40 | 5.47 | 5.32 | 0 | 0 | 0 |
16/09/2014 |
5.40
|
37,600 | 5.47 | 5.47 | 5.25 | 0 | 0 | 0 |
15/09/2014 |
5.47
|
35,141 | 5.40 | 5.47 | 5.32 | 0 | 0 | 0 |
12/09/2014 |
5.40
|
26,519 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |
11/09/2014 |
5.40
|
2,640 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |
10/09/2014 |
5.40
|
57,021 | 5.40 | 5.40 | 5.11 | 0 | 0 | 0 |
09/09/2014 |
5.40
|
87,200 | 5.54 | 5.54 | 5.25 | 0 | 0 | 0 |
08/09/2014 |
5.54
|
39,200 | 5.47 | 5.54 | 5.40 | 0 | 0 | 0 |
05/09/2014 |
5.47
|
28,700 | 5.54 | 5.54 | 5.40 | 0 | 0 | 0 |
04/09/2014 |
5.54
|
120,053 | 5.54 | 5.69 | 5.40 | 0 | 0 | 0 |
03/09/2014 |
5.54
|
151,322 | 5.25 | 5.69 | 5.25 | 5,000 | 96 | 0.0 |
29/08/2014 |
5.25
|
95,900 | 5.18 | 5.25 | 5.11 | 0 | 0 | 0 |
28/08/2014 |
5.18
|
27,500 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 |
27/08/2014 |
5.25
|
36,330 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
26/08/2014 |
5.32
|
49,114 | 5.18 | 5.32 | 5.18 | 0 | 0 | 0 |
25/08/2014 |
5.18
|
47,100 | 5.11 | 5.32 | 5.11 | 0 | 0 | 0 |
22/08/2014 |
5.11
|
38,883 | 5.25 | 5.40 | 5.11 | 0 | 55 | -0.0 |
21/08/2014 |
5.25
|
110,673 | 5.18 | 5.32 | 5.11 | 0 | 55 | -0.0 |
20/08/2014 |
5.18
|
32,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
19/08/2014 |
5.18
|
40,640 | 5.32 | 5.32 | 5.11 | 0 | 0 | 0 |
18/08/2014 |
5.32
|
54,840 | 5.11 | 5.32 | 5.03 | 0 | 600 | -0.0 |
15/08/2014 |
5.11
|
57,900 | 5.18 | 5.25 | 5.11 | 0 | 0 | 0 |
14/08/2014 |
5.18
|
51,100 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 |
13/08/2014 |
5.25
|
36,332 | 5.32 | 5.47 | 5.18 | 0 | 0 | 0 |
12/08/2014 |
5.32
|
38,800 | 5.62 | 5.62 | 5.25 | 0 | 0 | 0 |
11/08/2014 |
5.62
|
169,630 | 5.11 | 5.62 | 5.25 | 0 | 0 | 0 |
08/08/2014 |
5.11
|
95,100 | 4.67 | 5.11 | 4.81 | 0 | 0 | 0 |
07/08/2014 |
4.67
|
31,200 | 4.59 | 4.67 | 4.52 | 0 | 0 | 0 |
06/08/2014 |
4.59
|
17,600 | 4.52 | 4.67 | 4.52 | 0 | 0 | 0 |
05/08/2014 |
4.52
|
65,400 | 4.38 | 4.52 | 4.38 | 0 | 1,300 | -0.0 |
04/08/2014 |
4.38
|
7,100 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
01/08/2014 |
4.38
|
11,000 | 4.38 | 4.45 | 4.30 | 0 | 0 | 0 |
31/07/2014 |
4.38
|
1,300 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 |
30/07/2014 |
4.45
|
200 | 4.30 | 4.45 | 4.45 | 0 | 0 | 0 |
29/07/2014 |
4.30
|
8,600 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 |
28/07/2014 |
4.30
|
21,100 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
25/07/2014 |
4.52
|
26,500 | 4.67 | 4.67 | 4.52 | 0 | 0 | 0 |
24/07/2014 |
4.67
|
9,200 | 4.52 | 4.67 | 4.59 | 0 | 0 | 0 |
23/07/2014 |
4.52
|
21,600 | 4.52 | 4.59 | 4.52 | 0 | 0 | 0 |
22/07/2014 |
4.52
|
15,600 | 4.52 | 4.59 | 4.52 | 0 | 0 | 0 |
21/07/2014 |
4.52
|
15,100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
18/07/2014 |
4.52
|
12,600 | 4.45 | 4.52 | 4.45 | 0 | 0 | 0 |
17/07/2014 |
4.45
|
22,900 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 |
16/07/2014 |
4.52
|
43,440 | 4.45 | 4.52 | 4.38 | 0 | 1,100 | -0.0 |
15/07/2014 |
4.45
|
76,960 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 |
14/07/2014 |
4.52
|
28,340 | 4.30 | 4.52 | 4.45 | 0 | 0 | 0 |
11/07/2014 |
4.30
|
21,060 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 |
10/07/2014 |
4.59
|
31,300 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 |
09/07/2014 |
4.59
|
32,900 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
08/07/2014 |
4.59
|
51,500 | 4.38 | 4.59 | 4.45 | 0 | 0 | 0 |
07/07/2014 |
4.38
|
52,600 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
04/07/2014 |
4.38
|
53,300 | 4.23 | 4.38 | 4.23 | 0 | 0 | 0 |
03/07/2014 |
4.23
|
35,500 | 4.23 | 4.38 | 4.16 | 0 | 0 | 0 |
02/07/2014 |
4.23
|
44,900 | 4.08 | 4.23 | 4.08 | 0 | 0 | 0 |
01/07/2014 |
4.08
|
10,504 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
30/06/2014 |
4.08
|
12,100 | 4.08 | 4.08 | 4.01 | 2,000 | 600 | 0.0 |
27/06/2014 |
4.08
|
200 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
26/06/2014 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
25/06/2014 |
4.08
|
9,400 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
24/06/2014 |
4.08
|
11,900 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
23/06/2014 |
4.08
|
11,400 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
20/06/2014 |
4.16
|
23,500 | 4.08 | 4.16 | 4.01 | 0 | 0 | 0 |
19/06/2014 |
4.08
|
3,600 | 4.16 | 4.23 | 4.01 | 0 | 0 | 0 |
18/06/2014 |
4.16
|
17,000 | 4.08 | 4.23 | 4.01 | 0 | 0 | 0 |
17/06/2014 |
4.08
|
30,700 | 4.16 | 4.16 | 4.01 | 500 | 0 | 0.0 |
16/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
13/06/2014 |
4.16
|
12,800 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
12/06/2014 |
4.16
|
6,300 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
11/06/2014 |
4.08
|
2,720 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
10/06/2014 |
4.08
|
3,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
09/06/2014 |
4.08
|
1,600 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
06/06/2014 |
4.16
|
31,100 | 4.08 | 4.16 | 4.01 | 0 | 0 | 0 |
05/06/2014 |
4.08
|
100 | 4.01 | 4.08 | 4.08 | 0 | 0 | 0 |
04/06/2014 |
4.01
|
4,137 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
03/06/2014 |
4.16
|
7,500 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
02/06/2014 |
4.16
|
16,500 | 4.30 | 4.30 | 4.01 | 600 | 0 | 0.0 |
30/05/2014 |
4.30
|
39,956 | 4.16 | 4.30 | 4.01 | 0 | 0 | 0 |
29/05/2014 |
4.16
|
9,844 | 4.23 | 4.38 | 4.01 | 0 | 0 | 0 |
28/05/2014 |
4.23
|
6,600 | 4.23 | 4.23 | 4.01 | 0 | 0 | 0 |
27/05/2014 |
4.23
|
18,100 | 4.01 | 4.23 | 3.79 | 0 | 600 | -0.0 |
26/05/2014 |
4.01
|
8,000 | 4.08 | 4.23 | 3.94 | 0 | 0 | 0 |
23/05/2014 |
4.08
|
5,000 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
22/05/2014 |
4.16
|
22,060 | 4.23 | 4.30 | 3.87 | 0 | 0 | 0 |
21/05/2014 |
4.23
|
50,740 | 4.08 | 4.38 | 4.01 | 0 | 0 | 0 |
20/05/2014 |
4.08
|
112,050 | 4.45 | 4.45 | 4.01 | 600 | 0 | 0.0 |
19/05/2014 |
4.45
|
100 | 4.16 | 4.45 | 4.45 | 0 | 0 | 0 |
16/05/2014 |
4.16
|
3,400 | 3.87 | 4.16 | 3.94 | 0 | 0 | 0 |
15/05/2014 |
3.87
|
7,100 | 3.79 | 4.01 | 3.65 | 0 | 0 | 0 |
14/05/2014 |
3.79
|
42,800 | 3.50 | 3.79 | 3.21 | 300 | 0 | 0.0 |
13/05/2014 |
3.50
|
86,200 | 3.87 | 3.87 | 3.50 | 0 | 0 | 0 |
12/05/2014 |
3.87
|
24,700 | 4.23 | 4.23 | 3.87 | 1,800 | 0 | 0.0 |
09/05/2014 |
4.23
|
137,100 | 4.52 | 4.52 | 4.08 | 0 | 0 | 0 |
08/05/2014 |
4.52
|
29,500 | 4.96 | 4.96 | 4.52 | 300 | 0 | 0.0 |
07/05/2014 |
4.96
|
7,700 | 4.89 | 4.96 | 4.52 | 0 | 0 | 0 |
06/05/2014 |
4.89
|
39,000 | 5.18 | 5.18 | 4.67 | 0 | 0 | 0 |
05/05/2014 |
5.18
|
200 | 5.25 | 5.25 | 5.11 | 100 | 0 | 0.0 |
29/04/2014 |
5.25
|
8,700 | 5.25 | 5.25 | 4.81 | 0 | 0 | 0 |
28/04/2014 |
5.25
|
11,200 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |