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) |
-0.14 | -2.57% | 1,521,000 | 0 | 0 |
5.15
5.47
5.31
|
2 tháng
(2024-07-22) |
0.14 | 2.71% | 3,495,200 | 0 | 0 |
4.99
5.54
5.31
|
3 tháng
(2024-06-21) |
0.26 | 5.15% | 5,361,300 | 0 | 0 |
4.80
5.54
5.31
|
6 tháng
(2024-03-25) |
-0.58 | -9.85% | 12,981,200 | 0 | 0 |
4.10
5.89
5.31
|
12 tháng
(2023-09-25) |
-1.69 | -24.14% | 27,659,400 | 0 | 0 |
4.10
7.04
5.31
|
24 tháng
(2022-09-30) |
-1.99 | -27.26% | 74,666,300 | 3,400 | -3.3 |
2.71
7.97
5.31
|
36 tháng
(2021-10-05) |
-2.10 | -28.34% | 159,299,800 | 139,180 | -2.3 |
2.71
17.10
5.31
|
60 tháng
(2019-10-16) |
3.60 | 210.53% | 172,395,300 | 140,710 | -2.2 |
1.50
17.10
5.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
4.20
|
43,170 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
21/04/2014 |
4.30
|
23,980 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
18/04/2014 |
4.40
|
28,780 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
17/04/2014 |
4.70
|
11,640 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
16/04/2014 |
4.50
|
61,980 | 4.80 | 4.80 | 4.50 | 0 | 5,000 | -0.0 |
15/04/2014 |
4.80
|
7,880 | 5 | 5 | 4.70 | 0 | 0 | 0 |
14/04/2014 |
5
|
33,930 | 5 | 5.10 | 5 | 0 | 0 | 0 |
11/04/2014 |
5
|
18,370 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
10/04/2014 |
5.10
|
94,010 | 5.10 | 5.40 | 5 | 5,000 | 0 | 0.0 |
08/04/2014 |
5.10
|
14,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
07/04/2014 |
5.10
|
23,640 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
04/04/2014 |
5.10
|
16,590 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
03/04/2014 |
5.30
|
34,890 | 5 | 5.30 | 5 | 0 | 0 | 0 |
02/04/2014 |
5
|
99,040 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
01/04/2014 |
5.30
|
142,940 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
31/03/2014 |
5.60
|
92,540 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
28/03/2014 |
5.90
|
90,330 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
27/03/2014 |
5.90
|
69,060 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
26/03/2014 |
6
|
359,090 | 5.70 | 6 | 5.90 | 0 | 10,000 | -0.1 |
25/03/2014 |
5.70
|
75,220 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 |
24/03/2014 |
5.40
|
43,820 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
21/03/2014 |
5.10
|
236,620 | 4.80 | 5.10 | 4.80 | 10,000 | 0 | 0.1 |
20/03/2014 |
4.80
|
118,240 | 4.70 | 5 | 4.80 | 0 | 18,270 | -0.1 |
19/03/2014 |
4.70
|
46,250 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
18/03/2014 |
4.60
|
87,470 | 4.60 | 4.60 | 4.50 | 0 | 11,190 | -0.1 |
17/03/2014 |
4.60
|
93,330 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
14/03/2014 |
4.60
|
56,680 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
13/03/2014 |
4.60
|
145,990 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
12/03/2014 |
4.30
|
53,470 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
11/03/2014 |
4.30
|
131,870 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
10/03/2014 |
4.10
|
70,570 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
07/03/2014 |
3.90
|
37,020 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/03/2014 |
4
|
17,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/03/2014 |
4.10
|
24,530 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
04/03/2014 |
4.10
|
5,710 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
03/03/2014 |
4
|
77,960 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
28/02/2014 |
4.30
|
18,810 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
27/02/2014 |
4.40
|
34,910 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
26/02/2014 |
4.20
|
319,890 | 4 | 4.20 | 4 | 0 | 0 | 0 |
25/02/2014 |
4
|
4,020 | 3.80 | 4 | 4 | 0 | 0 | 0 |
24/02/2014 |
3.80
|
52,310 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
21/02/2014 |
3.60
|
71,250 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
20/02/2014 |
3.40
|
17,090 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
19/02/2014 |
3.20
|
5,400 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
18/02/2014 |
3
|
2,610 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/02/2014 |
3
|
10 | 3 | 3 | 3 | 0 | 0 | 0 |
14/02/2014 |
3
|
30 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
13/02/2014 |
2.90
|
2,410 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
12/02/2014 |
3.10
|
7,320 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
11/02/2014 |
3.30
|
340 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/02/2014 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/02/2014 |
3.30
|
50 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/02/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
27/01/2014 |
3.30
|
10 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
24/01/2014 |
3.10
|
300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/01/2014 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
22/01/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/01/2014 |
3.20
|
3,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
20/01/2014 |
3.10
|
13,560 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
17/01/2014 |
2.90
|
9,420 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
16/01/2014 |
2.80
|
1,440 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
15/01/2014 |
2.90
|
5,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/01/2014 |
2.90
|
30 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
13/01/2014 |
2.90
|
2,710 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
10/01/2014 |
2.90
|
19,370 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/01/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
08/01/2014 |
2.80
|
1,990 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
07/01/2014 |
2.70
|
3,710 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
06/01/2014 |
2.70
|
350 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
03/01/2014 |
2.90
|
1,130 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
02/01/2014 |
2.90
|
10 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
31/12/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/12/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/12/2013 |
3.10
|
10 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/12/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/12/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/12/2013 |
3.10
|
100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
23/12/2013 |
2.90
|
1,380 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
20/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/12/2013 |
2.80
|
4,390 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
18/12/2013 |
2.70
|
1,080 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
17/12/2013 |
2.90
|
20 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
16/12/2013 |
2.80
|
200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/12/2013 |
2.90
|
1,020 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/12/2013 |
3.10
|
2,320 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
11/12/2013 |
3.10
|
1,730 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/12/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
09/12/2013 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/12/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/12/2013 |
3.30
|
5,750 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
04/12/2013 |
3.30
|
3,470 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/12/2013 |
3.40
|
5,880 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
02/12/2013 |
3.30
|
3,230 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
29/11/2013 |
3.40
|
1,930 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/11/2013 |
3.40
|
16,170 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/11/2013 |
3.30
|
18,220 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
26/11/2013 |
3.20
|
32,210 | 3 | 3.20 | 3 | 0 | 0 | 0 |
25/11/2013 |
3
|
4,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
22/11/2013 |
2.90
|
32,990 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
21/11/2013 |
2.80
|
27,090 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |