| 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% | 172,800 | 500 | 0.0 |
0.60
0.80
0.70
|
|
2 tháng
(2024-07-22) |
0 | 0% | 201,700 | 500 | 0.0 |
0.60
0.80
0.70
|
|
3 tháng
(2024-07-04) |
0 | 0% | 271,400 | 500 | 0.0 |
0.60
0.80
0.70
|
|
6 tháng
(2024-03-29) |
-0.30 | -30% | 385,500 | 500 | 0.0 |
0.60
1
0.70
|
|
12 tháng
(2023-09-29) |
-0.50 | -41.67% | 2,698,100 | 4,000 | 0.0 |
0.60
1.30
0.70
|
|
24 tháng
(2022-10-03) |
-1.20 | -63.16% | 5,215,073 | 4,000 | 0.0 |
0.60
1.90
0.70
|
|
36 tháng
(2021-10-06) |
-2.60 | -78.79% | 23,807,635 | -6,000 | -0.0 |
0.60
5.40
0.70
|
|
60 tháng
(2019-10-17) |
0.40 | 133.33% | 49,437,870 | 5,900 | -0.1 |
0.10
5.40
0.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2014 |
4.50
|
176,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 15/10/2014 |
4.70
|
131,150 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/10/2014 |
4.70
|
222,580 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 13/10/2014 |
5
|
124,050 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/10/2014 |
4.90
|
79,720 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 09/10/2014 |
5
|
199,450 | 5.10 | 5.20 | 5 | 0 | 100 | -0.0 |
| 08/10/2014 |
5.10
|
332,280 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 07/10/2014 |
4.90
|
281,140 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/10/2014 |
4.90
|
210,720 | 4.90 | 5 | 4.80 | 0 | 1,500 | -0.0 |
| 03/10/2014 |
4.90
|
186,550 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/10/2014 |
4.90
|
161,190 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/10/2014 |
5
|
91,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 30/09/2014 |
4.90
|
81,450 | 4.90 | 4.90 | 4.80 | 500 | 0 | 0.0 |
| 29/09/2014 |
4.90
|
132,890 | 5 | 5 | 4.80 | 500 | 0 | 0.0 |
| 26/09/2014 |
5
|
125,350 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/09/2014 |
5.10
|
130,540 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/09/2014 |
5
|
27,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 23/09/2014 |
5
|
110,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/09/2014 |
4.90
|
312,490 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/09/2014 |
5.10
|
143,510 | 5 | 5.10 | 5 | 600 | 0 | 0.0 |
| 18/09/2014 |
5
|
384,030 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 17/09/2014 |
5.20
|
201,710 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/09/2014 |
5.40
|
214,360 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/09/2014 |
5.40
|
564,520 | 5.40 | 5.70 | 5.40 | 10 | 700 | -0.0 |
| 12/09/2014 |
5.40
|
495,560 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/09/2014 |
5.10
|
126,610 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 10/09/2014 |
5
|
125,680 | 5 | 5 | 4.90 | 700 | 0 | 0.0 |
| 09/09/2014 |
5
|
168,570 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/09/2014 |
5.20
|
140,770 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/09/2014 |
5.20
|
197,670 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/09/2014 |
5.20
|
128,910 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/09/2014 |
5.30
|
274,180 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2014 |
5.20
|
167,360 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2014 |
5.10
|
164,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/08/2014 |
5
|
85,270 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/08/2014 |
5
|
180,290 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 25/08/2014 |
5.10
|
206,010 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/08/2014 |
5.20
|
125,030 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/08/2014 |
5.20
|
111,480 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/08/2014 |
5.20
|
89,950 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/08/2014 |
5.20
|
120,790 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/08/2014 |
5.30
|
95,320 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/08/2014 |
5.30
|
62,490 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/08/2014 |
5.30
|
132,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/08/2014 |
5.30
|
31,090 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/08/2014 |
5.20
|
88,990 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/08/2014 |
5.40
|
70,350 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/08/2014 |
5.40
|
241,990 | 5.20 | 5.40 | 5.20 | 0 | 500 | -0.0 |
| 07/08/2014 |
5.20
|
103,830 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/08/2014 |
5.20
|
154,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/08/2014 |
5.30
|
45,970 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/08/2014 |
5.20
|
66,630 | 5.30 | 5.30 | 5.20 | 500 | 0 | 0.0 |
| 01/08/2014 |
5.30
|
26,220 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/07/2014 |
5.30
|
131,170 | 5.10 | 5.30 | 5.10 | 0 | 1,000 | -0.0 |
| 30/07/2014 |
5.10
|
148,120 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 29/07/2014 |
5
|
95,290 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/07/2014 |
5.10
|
249,880 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/07/2014 |
5.20
|
109,990 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/07/2014 |
5.30
|
94,830 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 23/07/2014 |
5.50
|
303,350 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 22/07/2014 |
5.20
|
228,620 | 5.40 | 5.50 | 5.20 | 500 | 0 | 0.0 |
| 21/07/2014 |
5.40
|
215,750 | 5.60 | 5.70 | 5.40 | 500 | 0 | 0.0 |
| 18/07/2014 |
5.60
|
410,660 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/07/2014 |
5.90
|
203,690 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/07/2014 |
5.90
|
219,270 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 15/07/2014 |
5.90
|
218,050 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/07/2014 |
5.90
|
539,630 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/07/2014 |
5.90
|
326,360 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 10/07/2014 |
6
|
316,010 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/07/2014 |
6.30
|
864,570 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/07/2014 |
6.20
|
1,046,720 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 07/07/2014 |
5.90
|
478,870 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 04/07/2014 |
5.90
|
375,380 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 03/07/2014 |
5.90
|
327,990 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 02/07/2014 |
6
|
449,400 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 01/07/2014 |
5.80
|
788,890 | 5.70 | 5.90 | 5.60 | 4,900 | 0 | 0.0 |
| 30/06/2014 |
5.70
|
294,630 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 27/06/2014 |
5.80
|
608,410 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 26/06/2014 |
6
|
449,580 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 25/06/2014 |
6.20
|
667,570 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/06/2014 |
6.10
|
689,070 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 23/06/2014 |
6.30
|
364,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 20/06/2014 |
6.70
|
1,411,340 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 19/06/2014 |
7.10
|
1,610,340 | 6.70 | 7.10 | 6.30 | 0 | 0 | 0 |
| 18/06/2014 |
6.70
|
649,450 | 6.70 | 6.70 | 6.30 | 0 | 13,000 | -0.1 |
| 17/06/2014 |
6.70
|
1,075,720 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 16/06/2014 |
7.20
|
192,130 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 13/06/2014 |
7
|
1,996,230 | 6.60 | 7 | 6.90 | 17,900 | 0 | 0.1 |
| 12/06/2014 |
6.60
|
379,620 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 11/06/2014 |
6.20
|
347,010 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 10/06/2014 |
5.80
|
84,830 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 09/06/2014 |
6.20
|
281,920 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/06/2014 |
5.80
|
272,940 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/06/2014 |
5.70
|
258,650 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/06/2014 |
5.50
|
121,170 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/06/2014 |
5.50
|
28,610 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/06/2014 |
5.50
|
36,530 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/05/2014 |
5.50
|
317,420 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/05/2014 |
5.50
|
65,580 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/05/2014 |
5.40
|
109,280 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |