| 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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
|
3 tháng
(2024-06-21) |
-0.55 | -5.31% | 69,800 | 0 | 0 |
9.42
10.35
9.80
|
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
|
24 tháng
(2022-09-30) |
0.40 | 4.31% | 1,150,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
|
36 tháng
(2021-10-05) |
-1.17 | -10.68% | 1,881,000 | -34,600 | -0.5 |
7.01
16.79
9.80
|
|
60 tháng
(2019-10-16) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 15/04/2014 |
5.08
|
610 | 4.81 | 5.08 | 4.85 | 0 | 0 | 0 |
| 14/04/2014 |
4.81
|
10 | 5.16 | 5.16 | 4.81 | 0 | 0 | 0 |
| 11/04/2014 |
5.16
|
10 | 5.00 | 5.16 | 5.16 | 0 | 0 | 0 |
| 10/04/2014 |
5.00
|
410 | 5.20 | 5.20 | 5.00 | 10 | 0 | 0.0 |
| 08/04/2014 |
5.20
|
600 | 5.00 | 5.20 | 4.81 | 0 | 0 | 0 |
| 07/04/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 04/04/2014 |
5.00
|
100 | 5.16 | 5.16 | 5.00 | 0 | 0 | 0 |
| 03/04/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 02/04/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 01/04/2014 |
5.16
|
10 | 5.00 | 5.16 | 5.16 | 0 | 0 | 0 |
| 31/03/2014 |
5.00
|
630 | 5.00 | 5.00 | 4.73 | 0 | 0 | 0 |
| 28/03/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 27/03/2014 |
5.00
|
5,510 | 4.97 | 5.00 | 5.00 | 0 | 0 | 0 |
| 26/03/2014 |
4.97
|
1,090 | 5.00 | 5.00 | 4.97 | 590 | 0 | 0.0 |
| 25/03/2014 |
5.00
|
2,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/03/2014 |
5.00
|
1,130 | 5.31 | 5.31 | 5.00 | 0 | 0 | 0 |
| 21/03/2014 |
5.31
|
4,670 | 5.00 | 5.31 | 5.16 | 4,660 | 0 | 0.1 |
| 20/03/2014 |
5.00
|
500 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 19/03/2014 |
5.08
|
30 | 5.12 | 5.12 | 5.08 | 0 | 0 | 0 |
| 18/03/2014 |
5.12
|
770 | 4.97 | 5.16 | 5.12 | 0 | 0 | 0 |
| 17/03/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 14/03/2014 |
4.97
|
2,740 | 4.93 | 4.97 | 4.89 | 2,300 | 0 | 0.0 |
| 13/03/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 12/03/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 11/03/2014 |
4.93
|
1,640 | 5.16 | 5.16 | 4.89 | 1,100 | 0 | 0.0 |
| 10/03/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 07/03/2014 |
5.16
|
10 | 4.97 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/03/2014 |
4.97
|
2,000 | 4.93 | 5.00 | 4.97 | 0 | 0 | 0 |
| 05/03/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 04/03/2014 |
4.93
|
380 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
| 03/03/2014 |
5.00
|
300 | 5.12 | 5.12 | 5.00 | 0 | 0 | 0 |
| 28/02/2014 |
5.12
|
500 | 4.81 | 5.12 | 5.12 | 0 | 0 | 0 |
| 27/02/2014 |
4.81
|
250 | 4.93 | 4.93 | 4.81 | 0 | 0 | 0 |
| 26/02/2014 |
4.93
|
1,800 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
| 25/02/2014 |
5.00
|
660 | 4.93 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/02/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 21/02/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 20/02/2014 |
4.93
|
2,140 | 5.27 | 5.27 | 4.93 | 0 | 0 | 0 |
| 19/02/2014 |
5.27
|
1,780 | 5.20 | 5.27 | 5.00 | 0 | 0 | 0 |
| 18/02/2014 |
5.20
|
50 | 5.08 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/02/2014 |
5.08
|
1,740 | 5.00 | 5.20 | 5.08 | 0 | 0 | 0 |
| 14/02/2014 |
5.00
|
880 | 5.04 | 5.04 | 5.00 | 0 | 0 | 0 |
| 13/02/2014 |
5.04
|
20 | 5.08 | 5.08 | 5.04 | 0 | 0 | 0 |
| 12/02/2014 |
5.08
|
250 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 |
| 11/02/2014 |
5.20
|
930 | 5.20 | 5.20 | 4.89 | 0 | 0 | 0 |
| 10/02/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/02/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/02/2014 |
5.20
|
1,220 | 5.16 | 5.20 | 5.16 | 0 | 500 | -0.0 |
| 27/01/2014 |
5.16
|
1,010 | 5.00 | 5.16 | 5.16 | 0 | 0 | 0 |
| 24/01/2014 |
5.00
|
70 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 23/01/2014 |
5.00
|
1,930 | 5.20 | 5.20 | 5.00 | 0 | 0 | 0 |
| 22/01/2014 |
5.20
|
240 | 5.16 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/01/2014 |
5.16
|
1,500 | 5.50 | 5.50 | 5.16 | 0 | 0 | 0 |
| 20/01/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/01/2014 |
5.50
|
10 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/01/2014 |
5.20
|
730 | 4.93 | 5.20 | 4.97 | 0 | 0 | 0 |
| 15/01/2014 |
4.93
|
580 | 4.93 | 4.93 | 4.93 | 500 | 0 | 0.0 |
| 14/01/2014 |
4.93
|
1,960 | 5.08 | 5.31 | 4.93 | 0 | 0 | 0 |
| 13/01/2014 |
5.08
|
750 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 |
| 10/01/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 09/01/2014 |
5.08
|
10 | 4.93 | 5.08 | 5.08 | 0 | 0 | 0 |
| 08/01/2014 |
4.93
|
2,140 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 07/01/2014 |
4.93
|
640 | 4.89 | 4.93 | 4.93 | 0 | 0 | 0 |
| 06/01/2014 |
4.89
|
5,170 | 5.23 | 5.23 | 4.89 | 0 | 0 | 0 |
| 03/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 02/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 31/12/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 30/12/2013 |
5.23
|
640 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 |
| 27/12/2013 |
5.27
|
1,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 26/12/2013 |
5.27
|
30 | 5.23 | 5.27 | 5.27 | 0 | 0 | 0 |
| 25/12/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 24/12/2013 |
5.23
|
7,260 | 5.39 | 5.39 | 5.23 | 0 | 0 | 0 |
| 23/12/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 20/12/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 19/12/2013 |
5.39
|
1,750 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 18/12/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 17/12/2013 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 16/12/2013 |
5.39
|
9,150 | 5.58 | 5.58 | 5.39 | 0 | 0 | 0 |
| 13/12/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 12/12/2013 |
5.58
|
2,400 | 5.50 | 5.58 | 5.20 | 0 | 0 | 0 |
| 11/12/2013 |
5.50
|
7,700 | 5.31 | 5.62 | 5.31 | 0 | 0 | 0 |
| 10/12/2013 |
5.31
|
1,640 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 |
| 09/12/2013 |
5.31
|
3,240 | 5.16 | 5.31 | 5.12 | 0 | 0 | 0 |
| 06/12/2013 |
5.16
|
11,540 | 5.04 | 5.16 | 5.08 | 0 | 0 | 0 |
| 05/12/2013 |
5.04
|
2,100 | 5.08 | 5.08 | 5.04 | 0 | 0 | 0 |
| 04/12/2013 |
5.08
|
10,830 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
| 03/12/2013 |
5.00
|
1,140 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 |
| 02/12/2013 |
5.00
|
700 | 5.35 | 5.35 | 5.00 | 0 | 0 | 0 |
| 29/11/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 28/11/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 27/11/2013 |
5.35
|
2,940 | 5.08 | 5.35 | 5.08 | 0 | 0 | 0 |
| 26/11/2013 |
5.08
|
740 | 4.77 | 5.08 | 4.85 | 0 | 0 | 0 |
| 25/11/2013 |
4.77
|
1,060 | 4.93 | 4.93 | 4.77 | 0 | 0 | 0 |
| 22/11/2013 |
4.93
|
1,450 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
| 21/11/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 20/11/2013 |
5.00
|
2,060 | 5.00 | 5.00 | 4.89 | 0 | 0 | 0 |
| 19/11/2013 |
5.00
|
1,790 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 18/11/2013 |
5.00
|
1,200 | 4.93 | 5.00 | 4.93 | 0 | 0 | 0 |
| 15/11/2013 |
4.93
|
190 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 |