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 | 0% | 592,200 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,867,900 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-24) |
-0.20 | -10.53% | 3,010,400 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,909,900 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-26) |
-0.80 | -32% | 17,143,900 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-10-03) |
-1.80 | -51.43% | 35,041,327 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-06) |
-2.90 | -63.04% | 167,328,974 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-17) |
-1.10 | -39.29% | 205,409,482 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2014 |
4.90
|
455,213 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
17/09/2014 |
4.90
|
261,456 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
16/09/2014 |
4.90
|
225,867 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/09/2014 |
5
|
637,717 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
12/09/2014 |
4.80
|
357,032 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
11/09/2014 |
4.60
|
92,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
10/09/2014 |
4.60
|
122,210 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
09/09/2014 |
4.40
|
308,416 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
08/09/2014 |
4.80
|
226,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
05/09/2014 |
4.80
|
74,623 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
04/09/2014 |
4.80
|
51,751 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
03/09/2014 |
4.90
|
145,159 | 4.70 | 5 | 4.80 | 0 | 300 | -0.0 |
29/08/2014 |
4.70
|
142,492 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
28/08/2014 |
4.70
|
170,910 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
27/08/2014 |
4.70
|
176,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
26/08/2014 |
4.80
|
185,409 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
25/08/2014 |
4.70
|
278,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
22/08/2014 |
4.50
|
146,958 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
21/08/2014 |
4.50
|
221,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
20/08/2014 |
4.50
|
49,730 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
19/08/2014 |
4.60
|
146,312 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
18/08/2014 |
4.50
|
224,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
15/08/2014 |
4.40
|
36,969 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
14/08/2014 |
4.40
|
63,131 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
13/08/2014 |
4.50
|
33,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/08/2014 |
4.50
|
9,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/08/2014 |
4.50
|
22,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
08/08/2014 |
4.50
|
61,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
07/08/2014 |
4.60
|
18,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
06/08/2014 |
4.60
|
212,100 | 4.50 | 4.70 | 4.50 | 200 | 0 | 0.0 |
05/08/2014 |
4.50
|
41,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/08/2014 |
4.40
|
7,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
01/08/2014 |
4.40
|
19,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
31/07/2014 |
4.30
|
15,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
30/07/2014 |
4.40
|
42,119 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
29/07/2014 |
4.30
|
41,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
28/07/2014 |
4.30
|
111,300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
25/07/2014 |
4.50
|
132,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
24/07/2014 |
4.60
|
137,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
23/07/2014 |
4.50
|
50,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/07/2014 |
4.50
|
81,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/07/2014 |
4.50
|
88,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
18/07/2014 |
4.50
|
58,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/07/2014 |
4.50
|
68,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/07/2014 |
4.50
|
165,900 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
15/07/2014 |
4.50
|
149,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
14/07/2014 |
4.50
|
101,900 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
11/07/2014 |
4.40
|
303,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
10/07/2014 |
4.60
|
263,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
09/07/2014 |
4.70
|
284,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/07/2014 |
4.70
|
155,150 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
07/07/2014 |
4.60
|
248,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
04/07/2014 |
4.50
|
116,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
03/07/2014 |
4.50
|
291,109 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
02/07/2014 |
4.40
|
119,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
01/07/2014 |
4.30
|
177,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
30/06/2014 |
4.30
|
34,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
27/06/2014 |
4.40
|
51,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
26/06/2014 |
4.40
|
97,150 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
25/06/2014 |
4.40
|
77,820 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
24/06/2014 |
4.30
|
27,540 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
23/06/2014 |
4.40
|
107,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
20/06/2014 |
4.30
|
142,130 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
19/06/2014 |
4.40
|
116,800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
18/06/2014 |
4.50
|
211,870 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
17/06/2014 |
4.50
|
253,750 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
16/06/2014 |
4.20
|
78,200 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
13/06/2014 |
4.10
|
74,645 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
12/06/2014 |
4.30
|
67,020 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/06/2014 |
4.30
|
59,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
10/06/2014 |
4.20
|
45,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/06/2014 |
4.30
|
162,900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
06/06/2014 |
4.30
|
88,302 | 4.20 | 4.30 | 4.10 | 0 | 30,000 | -0.1 |
05/06/2014 |
4.20
|
93,210 | 4.20 | 4.20 | 3.90 | 0 | 78 | -0.0 |
04/06/2014 |
4.20
|
122,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
03/06/2014 |
4.20
|
41,994 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
02/06/2014 |
4.10
|
104,600 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
30/05/2014 |
4.40
|
78,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
29/05/2014 |
4.40
|
247,927 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
28/05/2014 |
4.60
|
228,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
27/05/2014 |
4.70
|
534,568 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
26/05/2014 |
4.30
|
264,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
23/05/2014 |
4.20
|
253,525 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/05/2014 |
4.10
|
347,858 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
21/05/2014 |
4.40
|
594,667 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
20/05/2014 |
4
|
382,460 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
19/05/2014 |
3.70
|
330,210 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
16/05/2014 |
3.70
|
172,600 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
15/05/2014 |
3.40
|
185,800 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
14/05/2014 |
3.60
|
317,500 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
13/05/2014 |
3.30
|
353,800 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
12/05/2014 |
3.60
|
224,733 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
09/05/2014 |
3.90
|
269,963 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
08/05/2014 |
3.90
|
151,124 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
07/05/2014 |
4.30
|
150,605 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/05/2014 |
4.40
|
287,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
05/05/2014 |
4.40
|
101,900 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
29/04/2014 |
4.60
|
95,200 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
28/04/2014 |
4.40
|
102,763 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
25/04/2014 |
4.80
|
78,390 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |