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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2014 |
4.69
|
7,600 | 4.40 | 4.69 | 4.59 | 0 | 0 | 0 |
12/09/2014 |
4.40
|
112,110 | 4.69 | 4.78 | 4.40 | 0 | 112,000 | -0.5 |
11/09/2014 |
4.69
|
35,960 | 4.98 | 5.07 | 4.69 | 2,810 | 35,460 | -0.2 |
10/09/2014 |
4.98
|
1,640 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
09/09/2014 |
4.98
|
43,750 | 5.26 | 5.36 | 4.98 | 0 | 43,640 | -0.2 |
08/09/2014 |
5.26
|
1,210 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
05/09/2014 |
5.36
|
590 | 5.36 | 5.36 | 5.07 | 0 | 0 | 0 |
04/09/2014 |
5.36
|
2,360 | 5.17 | 5.36 | 4.98 | 0 | 0 | 0 |
03/09/2014 |
5.17
|
4,680 | 5.17 | 5.45 | 4.98 | 0 | 0 | 0 |
29/08/2014 |
5.17
|
1,450 | 4.98 | 5.17 | 4.88 | 0 | 580 | -0.0 |
28/08/2014 |
4.98
|
190 | 4.78 | 4.98 | 4.78 | 0 | 20 | -0.0 |
27/08/2014 |
4.78
|
4,470 | 4.88 | 4.88 | 4.78 | 1,200 | 0 | 0.0 |
26/08/2014 |
4.88
|
16,590 | 5.07 | 5.07 | 4.88 | 2,000 | 0 | 0.0 |
25/08/2014 |
5.07
|
9,610 | 4.98 | 5.17 | 4.98 | 3,500 | 0 | 0.0 |
22/08/2014 |
4.98
|
10,580 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
21/08/2014 |
4.98
|
5,970 | 4.98 | 5.07 | 4.98 | 0 | 0 | 0 |
20/08/2014 |
4.98
|
6,910 | 4.98 | 5.07 | 4.98 | 0 | 0 | 0 |
19/08/2014 |
4.98
|
4,830 | 4.98 | 5.17 | 4.98 | 700 | 0 | 0.0 |
18/08/2014 |
4.98
|
4,270 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
15/08/2014 |
5.17
|
1,010 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 |
14/08/2014 |
5.26
|
2,780 | 5.07 | 5.26 | 5.07 | 0 | 0 | 0 |
13/08/2014 |
5.07
|
5,010 | 5.17 | 5.17 | 5.07 | 0 | 5,010 | -0.0 |
12/08/2014 |
5.17
|
370 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 |
11/08/2014 |
5.17
|
3,860 | 5.45 | 5.45 | 5.17 | 0 | 3,860 | -0.0 |
08/08/2014 |
5.45
|
3,920 | 5.26 | 5.45 | 5.17 | 0 | 0 | 0 |
07/08/2014 |
5.26
|
2,010 | 5.36 | 5.36 | 5.26 | 0 | 740 | -0.0 |
06/08/2014 |
5.36
|
2,030 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
05/08/2014 |
5.36
|
2,070 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
04/08/2014 |
5.45
|
20 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
01/08/2014 |
5.45
|
220 | 5.45 | 5.45 | 5.17 | 0 | 0 | 0 |
31/07/2014 |
5.45
|
720 | 5.45 | 5.45 | 5.17 | 0 | 0 | 0 |
30/07/2014 |
5.45
|
30 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
29/07/2014 |
5.45
|
10 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
28/07/2014 |
5.45
|
30 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
25/07/2014 |
5.45
|
240 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
24/07/2014 |
5.45
|
2,030 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 |
23/07/2014 |
5.36
|
2,030 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
22/07/2014 |
5.45
|
30 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
21/07/2014 |
5.45
|
1,340 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
18/07/2014 |
5.55
|
30 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 |
17/07/2014 |
5.45
|
4,380 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
16/07/2014 |
5.55
|
520 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
15/07/2014 |
5.55
|
2,040 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
14/07/2014 |
5.64
|
20 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
11/07/2014 |
5.64
|
3,120 | 5.64 | 5.64 | 5.26 | 0 | 0 | 0 |
10/07/2014 |
5.64
|
3,040 | 5.74 | 5.84 | 5.36 | 0 | 0 | 0 |
09/07/2014 |
5.74
|
4,250 | 5.45 | 5.74 | 5.26 | 0 | 0 | 0 |
08/07/2014 |
5.45
|
1,540 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
07/07/2014 |
5.45
|
2,520 | 5.45 | 5.45 | 5.17 | 0 | 0 | 0 |
04/07/2014 |
5.45
|
2,030 | 5.26 | 5.45 | 5.26 | 0 | 0 | 0 |
03/07/2014 |
5.26
|
16,880 | 5.36 | 5.55 | 5.26 | 0 | 0 | 0 |
02/07/2014 |
5.36
|
6,860 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
01/07/2014 |
5.36
|
12,510 | 5.36 | 5.36 | 5.17 | 0 | 0 | 0 |
30/06/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
27/06/2014 |
5.36
|
10,540 | 5.26 | 5.36 | 5.26 | 0 | 0 | 0 |
26/06/2014 |
5.26
|
4,110 | 5.36 | 5.36 | 5.07 | 0 | 0 | 0 |
25/06/2014 |
5.36
|
2,520 | 5.36 | 5.36 | 5.07 | 0 | 0 | 0 |
24/06/2014 |
5.36
|
4,520 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
23/06/2014 |
5.36
|
2,210 | 5.36 | 5.36 | 5.17 | 0 | 0 | 0 |
20/06/2014 |
5.36
|
20,580 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
19/06/2014 |
5.36
|
3,460 | 5.26 | 5.36 | 4.98 | 0 | 0 | 0 |
18/06/2014 |
5.26
|
6,160 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
17/06/2014 |
5.26
|
720 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 |
16/06/2014 |
5.26
|
2,520 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
13/06/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
12/06/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
11/06/2014 |
5.26
|
2,020 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 |
10/06/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
09/06/2014 |
5.26
|
2,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
06/06/2014 |
5.26
|
2,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
05/06/2014 |
5.26
|
1,720 | 5.17 | 5.26 | 5.07 | 0 | 0 | 0 |
04/06/2014 |
5.17
|
4,730 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
03/06/2014 |
5.26
|
2,620 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
02/06/2014 |
5.26
|
890 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
30/05/2014 |
5.26
|
2,980 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
29/05/2014 |
5.26
|
4,120 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
28/05/2014 |
5.26
|
3,820 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
27/05/2014 |
5.26
|
2,150 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
26/05/2014 |
5.26
|
2,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
23/05/2014 |
5.26
|
610 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
22/05/2014 |
5.26
|
6,210 | 5.26 | 5.36 | 4.98 | 0 | 0 | 0 |
21/05/2014 |
5.26
|
5,580 | 5.36 | 5.55 | 5.07 | 0 | 0 | 0 |
20/05/2014 |
5.36
|
620 | 5.26 | 5.55 | 5.07 | 0 | 0 | 0 |
19/05/2014 |
5.26
|
200 | 5.36 | 5.55 | 5.26 | 0 | 0 | 0 |
16/05/2014 |
5.36
|
1,710 | 5.45 | 5.64 | 5.17 | 0 | 0 | 0 |
15/05/2014 |
5.45
|
360 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
14/05/2014 |
5.55
|
2,010 | 5.26 | 5.55 | 5.55 | 0 | 0 | 0 |
13/05/2014 |
5.26
|
30 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
12/05/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
09/05/2014 |
5.26
|
3,730 | 5.26 | 5.26 | 4.98 | 0 | 0 | 0 |
08/05/2014 |
5.26
|
3,750 | 5.17 | 5.45 | 4.88 | 0 | 0 | 0 |
07/05/2014 |
5.17
|
510 | 5.36 | 5.55 | 5.17 | 0 | 0 | 0 |
06/05/2014 |
5.36
|
800 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
05/05/2014 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
29/04/2014 |
5.74
|
1,010 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
28/04/2014 |
5.74
|
20 | 5.64 | 5.74 | 5.74 | 0 | 0 | 0 |
25/04/2014 |
5.64
|
1,000 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 |
24/04/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
23/04/2014 |
5.74
|
1,790 | 5.45 | 5.74 | 5.17 | 0 | 0 | 0 |
22/04/2014 |
5.45
|
110 | 5.17 | 5.45 | 5.45 | 0 | 0 | 0 |