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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/02/2014 |
6.70
|
26,750 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
21/02/2014 |
6.30
|
12,830 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
20/02/2014 |
6.50
|
12,650 | 7 | 7 | 6.50 | 0 | 2,000 | -0.0 |
19/02/2014 |
6.90
|
26,880 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
18/02/2014 |
6.60
|
51,670 | 6.40 | 6.60 | 6.40 | 0 | 10 | -0.0 |
17/02/2014 |
6.20
|
26,370 | 6.10 | 6.20 | 5.80 | 0 | 20 | -0.0 |
14/02/2014 |
5.80
|
53,770 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
13/02/2014 |
5.50
|
12,890 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
12/02/2014 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/02/2014 |
5.40
|
45,360 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
10/02/2014 |
5.30
|
7,720 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
07/02/2014 |
5.40
|
7,910 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
06/02/2014 |
5.30
|
7,780 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
27/01/2014 |
5.30
|
10 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
24/01/2014 |
5.20
|
13,600 | 5.40 | 5.50 | 5.20 | 1,390 | 0 | 0.0 |
23/01/2014 |
5.20
|
36,910 | 5.20 | 5.20 | 5.10 | 17,320 | 0 | 0.1 |
22/01/2014 |
4.90
|
16,490 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/01/2014 |
4.60
|
2,590 | 4.50 | 4.80 | 4.50 | 0 | 10 | -0.0 |
20/01/2014 |
4.70
|
3,040 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/01/2014 |
5
|
4,260 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/01/2014 |
5.10
|
1,560 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
15/01/2014 |
4.90
|
2,850 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/01/2014 |
5.20
|
210 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/01/2014 |
5.20
|
2,650 | 5 | 5.20 | 5 | 0 | 0 | 0 |
10/01/2014 |
5.20
|
1,190 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/01/2014 |
5.20
|
7,350 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
08/01/2014 |
5.20
|
5,790 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
07/01/2014 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
06/01/2014 |
5.20
|
12,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/01/2014 |
5.20
|
4,380 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
02/01/2014 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/12/2013 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/12/2013 |
5.30
|
30 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
27/12/2013 |
5.30
|
1,760 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
26/12/2013 |
5.30
|
1,040 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
25/12/2013 |
5.50
|
70 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/12/2013 |
5.50
|
19,030 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
23/12/2013 |
5.40
|
2,030 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
20/12/2013 |
5.60
|
2,630 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
19/12/2013 |
5.70
|
20,160 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
18/12/2013 |
5.70
|
2,170 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
17/12/2013 |
5.40
|
1,130 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
16/12/2013 |
5.70
|
110 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
13/12/2013 |
5.70
|
850 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
12/12/2013 |
5.70
|
510 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
11/12/2013 |
5.80
|
3,760 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
10/12/2013 |
5.80
|
6,010 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
09/12/2013 |
5.80
|
10,860 | 5.90 | 6.10 | 5.80 | 20 | 0 | 0.0 |
06/12/2013 |
5.90
|
1,090 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
05/12/2013 |
5.90
|
20,520 | 6 | 6 | 5.70 | 0 | 0 | 0 |
04/12/2013 |
5.90
|
47,220 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
03/12/2013 |
5.60
|
21,320 | 5.40 | 5.70 | 5.40 | 0 | 8,670 | -0.0 |
02/12/2013 |
5.50
|
13,950 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
29/11/2013 |
5.40
|
23,030 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
28/11/2013 |
5.70
|
14,520 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
27/11/2013 |
5.70
|
15,950 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
26/11/2013 |
5.80
|
4,610 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
25/11/2013 |
5.60
|
13,220 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
22/11/2013 |
5.90
|
15,130 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
21/11/2013 |
5.70
|
39,420 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
20/11/2013 |
5.40
|
25,870 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
19/11/2013 |
5.10
|
2,010 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
18/11/2013 |
5.40
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
15/11/2013 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/11/2013 |
5.30
|
1,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
13/11/2013 |
5.30
|
2,510 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
12/11/2013 |
5.10
|
11,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/11/2013 |
5
|
7,220 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
08/11/2013 |
5.30
|
4,020 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
07/11/2013 |
5.30
|
5,620 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
06/11/2013 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/11/2013 |
5.30
|
7,670 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
04/11/2013 |
5.20
|
9,880 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
01/11/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
31/10/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
30/10/2013 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
29/10/2013 |
5.30
|
250 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/10/2013 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
25/10/2013 |
5.60
|
190 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
24/10/2013 |
5.30
|
1,610 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
23/10/2013 |
5.30
|
14,640 | 5 | 5.30 | 5 | 0 | 0 | 0 |
22/10/2013 |
5
|
3,940 | 5 | 5 | 5 | 0 | 0 | 0 |
21/10/2013 |
5.20
|
8,820 | 5 | 5.20 | 5 | 0 | 0 | 0 |
18/10/2013 |
4.90
|
18,400 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
17/10/2013 |
4.60
|
2,090 | 4.60 | 4.60 | 4.60 | 0 | 90 | -0.0 |
16/10/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
15/10/2013 |
4.90
|
2,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
14/10/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/10/2013 |
4.70
|
30 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
10/10/2013 |
4.60
|
3,250 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/10/2013 |
4.50
|
2,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
08/10/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
07/10/2013 |
4.70
|
2,700 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/10/2013 |
4.80
|
9,710 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
03/10/2013 |
5.10
|
3,200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
02/10/2013 |
5.30
|
9,310 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
01/10/2013 |
5.10
|
310 | 5 | 5.10 | 5 | 0 | 0 | 0 |
30/09/2013 |
4.80
|
17,600 | 4.30 | 4.80 | 4.20 | 0 | 0 | 0 |
27/09/2013 |
4.50
|
2,010 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
26/09/2013 |
4.50
|
15,920 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |