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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
18/09/2014 |
4.58
|
300 | 4.53 | 4.62 | 4.58 | 0 | 0 | 0 |
17/09/2014 |
4.53
|
500 | 4.67 | 4.67 | 4.53 | 0 | 0 | 0 |
16/09/2014 |
4.67
|
1,800 | 4.62 | 4.72 | 4.67 | 0 | 0 | 0 |
15/09/2014 |
4.62
|
500 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
12/09/2014 |
4.62
|
300 | 4.58 | 4.62 | 4.40 | 0 | 0 | 0 |
11/09/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
10/09/2014 |
4.58
|
100 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
09/09/2014 |
4.72
|
4,300 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
08/09/2014 |
4.72
|
5,800 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
05/09/2014 |
4.72
|
700 | 4.62 | 4.72 | 4.72 | 700 | 0 | 0.0 |
04/09/2014 |
4.62
|
700 | 4.62 | 4.67 | 4.62 | 0 | 0 | 0 |
03/09/2014 |
4.62
|
6,300 | 4.62 | 4.67 | 4.62 | 2,300 | 0 | 0.0 |
29/08/2014 |
4.62
|
100 | 4.58 | 4.62 | 4.62 | 0 | 0 | 0 |
28/08/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
27/08/2014 |
4.58
|
2,600 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
26/08/2014 |
4.58
|
800 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
25/08/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
22/08/2014 |
4.72
|
100 | 4.67 | 4.72 | 4.72 | 0 | 0 | 0 |
21/08/2014 |
4.67
|
3,400 | 4.67 | 4.67 | 4.44 | 0 | 0 | 0 |
20/08/2014 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
19/08/2014 |
4.67
|
300 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
18/08/2014 |
4.58
|
3,100 | 4.67 | 4.72 | 4.58 | 0 | 0 | 0 |
15/08/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
14/08/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
13/08/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
12/08/2014 |
4.67
|
1,000 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
11/08/2014 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
08/08/2014 |
4.67
|
1,100 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
07/08/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
06/08/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
05/08/2014 |
4.58
|
200 | 4.62 | 4.76 | 4.58 | 0 | 0 | 0 |
04/08/2014 |
4.62
|
400 | 4.40 | 4.62 | 4.62 | 0 | 0 | 0 |
01/08/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
31/07/2014 |
4.40
|
4,900 | 4.62 | 4.62 | 4.21 | 0 | 0 | 0 |
30/07/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
29/07/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
28/07/2014 |
4.62
|
200 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
25/07/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
24/07/2014 |
4.62
|
700 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
23/07/2014 |
4.62
|
500 | 4.58 | 4.62 | 4.62 | 0 | 0 | 0 |
22/07/2014 |
4.58
|
2,300 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
21/07/2014 |
4.62
|
1,000 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 |
18/07/2014 |
4.67
|
5,000 | 4.62 | 4.67 | 4.17 | 0 | 0 | 0 |
17/07/2014 |
4.62
|
1,900 | 4.58 | 4.81 | 4.58 | 0 | 0 | 0 |
16/07/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
15/07/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
14/07/2014 |
4.58
|
300 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
11/07/2014 |
4.58
|
3,200 | 4.62 | 4.67 | 4.17 | 0 | 0 | 0 |
10/07/2014 |
4.62
|
100 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 |
09/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
08/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
07/07/2014 |
4.53
|
300 | 4.72 | 4.72 | 4.53 | 0 | 300 | -0.0 |
04/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
03/07/2014 |
4.72
|
300 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
02/07/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
01/07/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
30/06/2014 |
4.81
|
1,200 | 4.58 | 4.85 | 4.81 | 0 | 0 | 0 |
27/06/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
26/06/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
25/06/2014 |
4.58
|
100 | 5.08 | 5.08 | 4.58 | 0 | 0 | 0 |
24/06/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
23/06/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
20/06/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
19/06/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
18/06/2014 |
5.08
|
400 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
17/06/2014 |
5.17
|
200 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
16/06/2014 |
5.31
|
100 | 4.85 | 5.31 | 5.31 | 0 | 0 | 0 |
13/06/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
12/06/2014 |
4.85
|
1,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
11/06/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
10/06/2014 |
4.85
|
1,000 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
09/06/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/06/2014 |
4.90
|
100 | 4.85 | 4.90 | 4.90 | 0 | 0 | 0 |
05/06/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
04/06/2014 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
03/06/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
02/06/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
30/05/2014 |
4.85
|
100 | 4.81 | 4.85 | 4.85 | 0 | 0 | 0 |
29/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
28/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
27/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
26/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
23/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
22/05/2014 |
4.81
|
100 | 4.76 | 4.81 | 4.81 | 0 | 0 | 0 |
21/05/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
20/05/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
19/05/2014 |
4.76
|
1,100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
16/05/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
15/05/2014 |
4.76
|
100 | 4.72 | 4.76 | 4.76 | 0 | 0 | 0 |
14/05/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
13/05/2014 |
4.72
|
100 | 4.62 | 4.72 | 4.72 | 0 | 0 | 0 |
12/05/2014 |
4.62
|
4,000 | 4.67 | 4.67 | 4.62 | 3,500 | 0 | 0.0 |
09/05/2014 |
4.67
|
1,500 | 4.62 | 4.76 | 4.67 | 0 | 0 | 0 |
08/05/2014 |
4.62
|
2,700 | 4.58 | 4.62 | 4.62 | 0 | 0 | 0 |
07/05/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
06/05/2014 |
4.58
|
100 | 5.04 | 5.04 | 4.58 | 0 | 0 | 0 |
05/05/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
29/04/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
28/04/2014 |
5.04
|
400 | 5.13 | 5.13 | 4.90 | 300 | 0 | 0.0 |