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
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.50 | -55.56% | 17,483,522 | 43,000 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 126,183,842 | 42,100 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-17) |
0 | 0% | 256,198,497 | -25,900 | 0.2 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2014 |
4.80
|
704,740 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
25/08/2014 |
4.80
|
1,579,370 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
22/08/2014 |
4.80
|
654,170 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
21/08/2014 |
4.80
|
1,679,330 | 4.90 | 4.90 | 4.70 | 4,000 | 9,000 | -0.0 |
20/08/2014 |
4.90
|
733,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/08/2014 |
5
|
1,315,540 | 4.90 | 5.10 | 4.90 | 5,000 | 0 | 0.0 |
18/08/2014 |
4.90
|
2,256,120 | 4.80 | 5 | 4.80 | 5,000 | 0 | 0.0 |
15/08/2014 |
4.80
|
938,290 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
14/08/2014 |
4.70
|
588,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
13/08/2014 |
4.70
|
889,350 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
12/08/2014 |
4.60
|
444,410 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
11/08/2014 |
4.70
|
776,720 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
08/08/2014 |
4.80
|
706,110 | 4.70 | 4.80 | 4.60 | 0 | 500 | -0.0 |
07/08/2014 |
4.70
|
572,410 | 4.60 | 4.70 | 4.50 | 0 | 10 | -0.0 |
06/08/2014 |
4.60
|
557,790 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
05/08/2014 |
4.60
|
531,390 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
04/08/2014 |
4.50
|
523,600 | 4.60 | 4.60 | 4.50 | 500 | 0 | 0.0 |
01/08/2014 |
4.60
|
487,840 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
31/07/2014 |
4.70
|
1,013,310 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
30/07/2014 |
4.40
|
418,550 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
29/07/2014 |
4.60
|
873,950 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
28/07/2014 |
4.50
|
2,353,500 | 4.70 | 4.70 | 4.40 | 0 | 7,000 | -0.0 |
25/07/2014 |
4.70
|
1,065,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
24/07/2014 |
4.80
|
1,083,030 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/07/2014 |
4.80
|
845,690 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
22/07/2014 |
4.80
|
1,348,190 | 5 | 5 | 4.70 | 0 | 5,000 | -0.0 |
21/07/2014 |
5
|
1,708,540 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
18/07/2014 |
5.10
|
1,275,860 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
17/07/2014 |
5.20
|
1,918,830 | 5.30 | 5.30 | 5.10 | 0 | 8,000 | -0.0 |
16/07/2014 |
5.30
|
2,920,000 | 5.30 | 5.40 | 5.20 | 0 | 1,200,000 | -6.3 |
15/07/2014 |
5.30
|
1,868,690 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
14/07/2014 |
5.20
|
554,250 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
11/07/2014 |
5.20
|
1,746,330 | 5.30 | 5.30 | 5.10 | 0 | 10,000 | -0.1 |
10/07/2014 |
5.30
|
2,608,940 | 5.50 | 5.50 | 5.20 | 1,000 | 0 | 0.0 |
09/07/2014 |
5.50
|
3,080,130 | 5.30 | 5.50 | 5.20 | 10,600 | 0 | 0.1 |
08/07/2014 |
5.30
|
3,508,480 | 5.40 | 5.50 | 5.30 | 7,000 | 0 | 0.0 |
07/07/2014 |
5.40
|
3,150,290 | 5.30 | 5.50 | 5.20 | 16,000 | 0 | 0.1 |
04/07/2014 |
5.30
|
2,061,390 | 5.30 | 5.40 | 5.20 | 0 | 13,000 | -0.1 |
03/07/2014 |
5.30
|
1,746,600 | 5.20 | 5.40 | 5.20 | 3,000 | 0 | 0.0 |
02/07/2014 |
5.20
|
2,847,320 | 5.20 | 5.30 | 5 | 4,110 | 2,000 | 0.0 |
01/07/2014 |
5.20
|
3,911,160 | 4.90 | 5.20 | 5 | 22,000 | 1,850 | 0.1 |
30/06/2014 |
4.90
|
509,460 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/06/2014 |
4.90
|
501,140 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
26/06/2014 |
5
|
1,509,730 | 4.90 | 5.10 | 4.90 | 0 | 10 | -0 |
25/06/2014 |
4.90
|
1,586,490 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
24/06/2014 |
4.90
|
527,310 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/06/2014 |
4.90
|
500,460 | 5 | 5 | 4.80 | 0 | 0 | 0 |
20/06/2014 |
5
|
746,540 | 5 | 5.10 | 5 | 0 | 0 | 0 |
19/06/2014 |
5
|
901,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
18/06/2014 |
5.10
|
1,231,110 | 5.10 | 5.30 | 5 | 10 | 2,000 | -0.0 |
17/06/2014 |
5.10
|
2,399,470 | 4.90 | 5.20 | 4.80 | 0 | 5,000 | -0.0 |
16/06/2014 |
4.90
|
272,140 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
13/06/2014 |
4.90
|
565,720 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
12/06/2014 |
4.80
|
1,087,210 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
11/06/2014 |
4.80
|
679,070 | 4.70 | 4.90 | 4.60 | 0 | 40,000 | -0.2 |
10/06/2014 |
4.70
|
691,350 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
09/06/2014 |
4.90
|
1,111,570 | 5 | 5 | 4.80 | 0 | 0 | 0 |
06/06/2014 |
5
|
672,580 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
05/06/2014 |
4.90
|
904,060 | 4.70 | 5 | 4.60 | 0 | 10,000 | -0.0 |
04/06/2014 |
4.70
|
757,250 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
03/06/2014 |
4.80
|
320,060 | 4.70 | 5 | 4.70 | 0 | 5,000 | -0.0 |
02/06/2014 |
4.70
|
527,710 | 4.90 | 5 | 4.70 | 0 | 60,000 | -0.3 |
30/05/2014 |
4.90
|
2,309,840 | 5.10 | 5.10 | 4.80 | 2,000 | 41,000 | -0.2 |
29/05/2014 |
5.10
|
2,295,240 | 5.40 | 5.40 | 5.10 | 5,000 | 0 | 0.0 |
28/05/2014 |
5.40
|
1,196,600 | 5.40 | 5.60 | 5.30 | 30,000 | 0 | 0.2 |
27/05/2014 |
5.40
|
2,185,620 | 5.10 | 5.40 | 5.20 | 86,000 | 30,000 | 0.3 |
26/05/2014 |
5.10
|
1,761,910 | 4.80 | 5.10 | 4.60 | 40,000 | 11,000 | 0.1 |
23/05/2014 |
4.80
|
1,047,620 | 4.80 | 5 | 4.70 | 10,000 | 0 | 0.0 |
22/05/2014 |
4.80
|
2,584,860 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
21/05/2014 |
5
|
2,737,430 | 4.70 | 5 | 4.70 | 0 | 10,000 | -0.1 |
20/05/2014 |
4.70
|
1,664,640 | 4.40 | 4.70 | 4.50 | 0 | 5,000 | -0.0 |
19/05/2014 |
4.40
|
1,000,230 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
16/05/2014 |
4.20
|
826,680 | 4 | 4.20 | 4.10 | 0 | 5,000 | -0.0 |
15/05/2014 |
4
|
2,157,840 | 4 | 4.20 | 3.90 | 0 | 437,870 | -1.8 |
14/05/2014 |
4
|
1,705,940 | 3.80 | 4 | 3.70 | 0 | 700,000 | -2.8 |
13/05/2014 |
3.80
|
1,251,860 | 4 | 4 | 3.80 | 20,000 | 616,920 | -2.3 |
12/05/2014 |
4
|
870,450 | 4.30 | 4.30 | 4 | 1,000 | 349,900 | -1.4 |
09/05/2014 |
4.30
|
1,238,310 | 4.60 | 4.60 | 4.30 | 0 | 295,310 | -1.3 |
08/05/2014 |
4.60
|
456,440 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
07/05/2014 |
4.90
|
596,480 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
06/05/2014 |
5.10
|
883,780 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
05/05/2014 |
5.40
|
858,130 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
29/04/2014 |
5.80
|
1,443,020 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
28/04/2014 |
6.20
|
403,970 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
25/04/2014 |
6.10
|
921,750 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
24/04/2014 |
6.30
|
1,653,690 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
23/04/2014 |
6.70
|
595,880 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
22/04/2014 |
6.90
|
538,900 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
21/04/2014 |
6.50
|
1,019,910 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
18/04/2014 |
6.90
|
817,010 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
17/04/2014 |
7.40
|
1,000,650 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
16/04/2014 |
7.20
|
1,157,890 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
15/04/2014 |
7.40
|
1,176,430 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
14/04/2014 |
7.80
|
1,090,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
11/04/2014 |
8
|
1,414,500 | 8.20 | 8.20 | 8 | 50 | 0 | 0.0 |
10/04/2014 |
8.20
|
1,192,420 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
08/04/2014 |
8.30
|
1,117,330 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
07/04/2014 |
8.10
|
1,766,850 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
04/04/2014 |
7.60
|
886,860 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
03/04/2014 |
7.80
|
1,581,080 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |