| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
1.10 | 2.48% | 77,600 | 1,300 | 0.1 |
43.80
48.80
45.50
|
|
2 tháng
(2024-07-22) |
-0.70 | -1.52% | 197,700 | 9,300 | 0.4 |
43
48.90
45.50
|
|
3 tháng
(2024-06-21) |
-5 | -9.90% | 384,100 | 19,500 | 0.9 |
43
50.50
45.50
|
|
6 tháng
(2024-03-25) |
-10.60 | -18.90% | 1,242,100 | 20,100 | 0.9 |
43
56.10
45.50
|
|
12 tháng
(2023-09-25) |
-1 | -2.16% | 4,302,000 | 56,000 | 2.7 |
39.68
58.97
45.50
|
|
24 tháng
(2022-09-30) |
34.28 | 305.53% | 9,746,026 | 217,500 | 10.5 |
8.78
59.37
45.50
|
|
36 tháng
(2021-10-05) |
33.64 | 283.52% | 10,463,967 | 218,300 | 10.5 |
8.25
59.37
45.50
|
|
60 tháng
(2019-10-16) |
39.79 | 697.19% | 10,521,448 | 218,300 | 10.5 |
5.71
59.37
45.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2014 |
7.49
|
300 | 7.34 | 7.49 | 7.49 | 0 | 0 | 0 |
| 18/09/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 17/09/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 16/09/2014 |
7.34
|
700 | 7.49 | 8.16 | 7.34 | 0 | 0 | 0 |
| 15/09/2014 |
7.49
|
10,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/09/2014 |
7.49
|
2,000 | 8.24 | 8.24 | 7.49 | 0 | 0 | 0 |
| 11/09/2014 |
8.24
|
300 | 7.87 | 8.24 | 8.24 | 0 | 0 | 0 |
| 10/09/2014 |
7.87
|
100 | 7.49 | 7.87 | 7.87 | 0 | 0 | 0 |
| 09/09/2014 |
7.49
|
2,000 | 8.24 | 8.99 | 7.49 | 0 | 0 | 0 |
| 08/09/2014 |
8.24
|
3,300 | 7.57 | 8.24 | 7.49 | 0 | 0 | 0 |
| 05/09/2014 |
7.57
|
2,200 | 7.49 | 8.24 | 7.49 | 0 | 0 | 0 |
| 04/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 03/09/2014 |
7.49
|
940 | 7.12 | 7.72 | 7.49 | 0 | 0 | 0 |
| 29/08/2014 |
7.12
|
500 | 7.87 | 7.87 | 7.12 | 0 | 0 | 0 |
| 28/08/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 27/08/2014 |
7.87
|
600 | 7.42 | 7.87 | 7.42 | 0 | 0 | 0 |
| 26/08/2014 |
7.42
|
2,800 | 6.97 | 7.49 | 6.97 | 0 | 0 | 0 |
| 25/08/2014 |
6.97
|
3,200 | 6.37 | 6.97 | 6.89 | 0 | 0 | 0 |
| 22/08/2014 |
6.37
|
200 | 6.37 | 6.97 | 6.37 | 0 | 0 | 0 |
| 21/08/2014 |
6.37
|
400 | 7.04 | 7.72 | 6.37 | 0 | 0 | 0 |
| 20/08/2014 |
7.04
|
300 | 7.79 | 7.79 | 7.04 | 0 | 0 | 0 |
| 19/08/2014 |
7.79
|
400 | 8.61 | 9.29 | 7.79 | 0 | 0 | 0 |
| 18/08/2014 |
8.61
|
100 | 8.09 | 8.61 | 8.61 | 0 | 0 | 0 |
| 15/08/2014 |
8.09
|
300 | 7.49 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/08/2014 |
7.49
|
600 | 8.09 | 8.84 | 7.49 | 0 | 0 | 0 |
| 13/08/2014 |
8.09
|
100 | 7.42 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/08/2014 |
7.42
|
2,500 | 7.49 | 7.49 | 6.82 | 0 | 0 | 0 |
| 11/08/2014 |
7.49
|
5,062 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
| 08/08/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 07/08/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 06/08/2014 |
7.57
|
2,100 | 6.89 | 7.57 | 7.57 | 0 | 0 | 0 |
| 05/08/2014 |
6.89
|
300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 04/08/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 01/08/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 31/07/2014 |
6.89
|
1,000 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 30/07/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 29/07/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 28/07/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 25/07/2014 |
6.89
|
1,300 | 6.37 | 6.97 | 6.89 | 0 | 0 | 0 |
| 24/07/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 23/07/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 22/07/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 21/07/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 18/07/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 17/07/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 16/07/2014 |
6.37
|
100 | 5.99 | 6.37 | 6.37 | 0 | 0 | 0 |
| 15/07/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/07/2014 |
5.99
|
100 | 5.77 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 10/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 09/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 08/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 07/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 04/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 03/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 02/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 01/07/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 30/06/2014 |
5.77
|
1,000 | 5.24 | 5.77 | 5.77 | 0 | 0 | 0 |
| 27/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 20/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 17/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 16/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 13/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 09/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 06/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 04/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 03/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 02/06/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 30/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 28/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 27/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 22/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 21/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 20/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 16/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 15/05/2014 |
5.24
|
2,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 14/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 13/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 09/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 08/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 07/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 06/05/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/05/2014 |
5.24
|
2,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/04/2014 |
5.24
|
2,000 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 28/04/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |