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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/04/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/04/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/04/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
21/04/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
18/04/2014 |
4.77
|
1,400 | 4.34 | 4.77 | 4.77 | 0 | 0 | 0 |
17/04/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
16/04/2014 |
4.34
|
100 | 4.77 | 4.77 | 4.34 | 0 | 0 | 0 |
15/04/2014 |
4.77
|
10 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
14/04/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
11/04/2014 |
4.77
|
100 | 5.28 | 5.28 | 4.77 | 0 | 0 | 0 |
10/04/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
08/04/2014 |
5.28
|
1,890 | 4.81 | 5.28 | 4.91 | 0 | 0 | 0 |
07/04/2014 |
4.81
|
200 | 4.55 | 4.81 | 4.81 | 0 | 0 | 0 |
04/04/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/04/2014 |
4.55
|
1,400 | 4.36 | 4.72 | 4.53 | 0 | 0 | 0 |
02/04/2014 |
4.36
|
20,200 | 4.77 | 4.91 | 4.36 | 0 | 0 | 0 |
01/04/2014 |
4.77
|
500 | 4.77 | 4.77 | 4.77 | 0 | 500 | -0.0 |
31/03/2014 |
4.77
|
1,000 | 5.28 | 5.28 | 4.77 | 0 | 0 | 0 |
28/03/2014 |
5.28
|
20,000 | 4.91 | 5.40 | 5.28 | 0 | 0 | 0 |
27/03/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
26/03/2014 |
4.91
|
100 | 5.38 | 5.38 | 4.91 | 0 | 0 | 0 |
25/03/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
24/03/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/03/2014 |
5.38
|
2,000 | 5.19 | 5.38 | 5.38 | 0 | 0 | 0 |
20/03/2014 |
5.19
|
1,000 | 5.28 | 5.28 | 5.19 | 0 | 1,000 | -0.0 |
19/03/2014 |
5.28
|
1,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
18/03/2014 |
5.28
|
31,900 | 5.47 | 5.47 | 5.28 | 0 | 2,000 | -0.1 |
17/03/2014 |
5.47
|
14,100 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
14/03/2014 |
5.66
|
8,100 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
13/03/2014 |
5.57
|
500 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
12/03/2014 |
5.66
|
38,800 | 5.57 | 5.76 | 5.66 | 0 | 0 | 0 |
11/03/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
10/03/2014 |
5.57
|
300 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
07/03/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
06/03/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
05/03/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
04/03/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
03/03/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
28/02/2014 |
5.57
|
25,000 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
27/02/2014 |
5.57
|
1,400 | 5.47 | 5.57 | 5.57 | 0 | 0 | 0 |
26/02/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
25/02/2014 |
5.47
|
1,000 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
24/02/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
21/02/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
20/02/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
19/02/2014 |
5.57
|
11,700 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 |
18/02/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
17/02/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
14/02/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
13/02/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
12/02/2014 |
5.76
|
2,600 | 5.27 | 5.76 | 5.76 | 0 | 0 | 0 |
11/02/2014 |
5.27
|
100 | 5.85 | 5.85 | 5.27 | 0 | 0 | 0 |
10/02/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
07/02/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
06/02/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
27/01/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
24/01/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
23/01/2014 |
5.85
|
1,400 | 5.85 | 5.85 | 5.85 | 0 | 1,400 | -0.0 |
22/01/2014 |
5.85
|
3,500 | 5.66 | 5.85 | 5.85 | 0 | 0 | 0 |
21/01/2014 |
5.66
|
6,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
20/01/2014 |
5.66
|
200 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
17/01/2014 |
5.66
|
56,000 | 5.91 | 5.91 | 5.47 | 0 | 0 | 0 |
16/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
15/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
14/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
13/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
10/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
09/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
08/01/2014 |
5.91
|
20 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
07/01/2014 |
5.91
|
10 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
06/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
03/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
02/01/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
31/12/2013 |
5.91
|
4,000 | 5.76 | 5.91 | 5.85 | 0 | 0 | 0 |
30/12/2013 |
5.76
|
600 | 5.51 | 5.76 | 5.76 | 0 | 0 | 0 |
27/12/2013 |
5.51
|
1,000 | 5.47 | 5.51 | 5.47 | 0 | 0 | 0 |
26/12/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
25/12/2013 |
5.47
|
1,100 | 5.19 | 5.47 | 5.19 | 500 | 0 | 0.0 |
24/12/2013 |
5.19
|
1,500 | 5.40 | 5.40 | 5.19 | 0 | 0 | 0 |
23/12/2013 |
5.40
|
3,200 | 4.91 | 5.40 | 5.00 | 0 | 0 | 0 |
20/12/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
19/12/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
18/12/2013 |
4.91
|
1,000 | 4.81 | 4.91 | 4.91 | 0 | 0 | 0 |
17/12/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
16/12/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
13/12/2013 |
4.81
|
3,000 | 4.91 | 4.91 | 4.81 | 0 | 2,000 | -0.1 |
12/12/2013 |
4.91
|
2,500 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
11/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/12/2013 |
5.10
|
6,000 | 5.66 | 5.66 | 5.10 | 0 | 0 | 0 |
09/12/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
06/12/2013 |
5.66
|
100 | 5.19 | 5.66 | 5.66 | 0 | 0 | 0 |
05/12/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
04/12/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
03/12/2013 |
5.19
|
4,000 | 5.40 | 5.40 | 5.19 | 0 | 0 | 0 |
02/12/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
29/11/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/11/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/11/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/11/2013 |
5.40
|
1,000 | 5.40 | 5.40 | 5.38 | 0 | 400 | -0.0 |