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) |
-2.50 | -7.72% | 17,700 | -53 | -0.0 |
28.60
39
28.90
|
2 tháng
(2024-07-22) |
4.90 | 19.60% | 107,500 | -53 | -0.0 |
25
39
28.90
|
3 tháng
(2024-06-24) |
1.10 | 3.82% | 107,500 | -53 | -0.0 |
25
39
28.90
|
6 tháng
(2024-03-25) |
4.30 | 16.80% | 120,731 | -353 | -0.0 |
25
39
28.90
|
12 tháng
(2023-09-26) |
12.10 | 67.98% | 130,275 | -353 | -0.0 |
12.90
39
28.90
|
24 tháng
(2022-10-03) |
8.10 | 37.16% | 157,802 | -453 | -0.0 |
8.50
39
28.90
|
36 tháng
(2021-10-06) |
18.20 | 155.56% | 247,985 | -353 | -0.0 |
8.30
39
28.90
|
60 tháng
(2019-10-17) |
17.90 | 149.17% | 296,676 | -353 | -0.0 |
2.50
39
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/10/2014 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
16/10/2014 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
15/10/2014 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
14/10/2014 |
7.52
|
200 | 6.35 | 7.52 | 6.35 | 0 | 0 | 0 |
13/10/2014 |
7.03
|
700 | 6.84 | 7.03 | 6.84 | 0 | 0 | 0 |
10/10/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
09/10/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
08/10/2014 |
6.64
|
700 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
07/10/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
06/10/2014 |
6.05
|
800 | 6.45 | 6.64 | 6.05 | 0 | 0 | 0 |
03/10/2014 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
02/10/2014 |
6.45
|
200 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
01/10/2014 |
5.86
|
1,800 | 6.25 | 6.45 | 5.86 | 0 | 0 | 0 |
30/09/2014 |
5.86
|
1,300 | 5.96 | 6.35 | 5.86 | 0 | 0 | 0 |
29/09/2014 |
5.96
|
1,400 | 5.96 | 5.96 | 5.86 | 0 | 0 | 0 |
26/09/2014 |
5.47
|
1,934 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
25/09/2014 |
5.18
|
1,000 | 5.66 | 5.66 | 5.18 | 0 | 0 | 0 |
24/09/2014 |
5.18
|
1,100 | 5.96 | 6.05 | 5.18 | 0 | 0 | 0 |
23/09/2014 |
5.57
|
1,600 | 4.98 | 5.96 | 4.98 | 0 | 0 | 0 |
22/09/2014 |
5.47
|
466 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
19/09/2014 |
4.98
|
200 | 5.47 | 5.47 | 4.98 | 0 | 0 | 0 |
18/09/2014 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
17/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
16/09/2014 |
5.47
|
1,100 | 5.76 | 5.86 | 5.47 | 0 | 0 | 0 |
15/09/2014 |
5.37
|
900 | 5.96 | 5.96 | 5.37 | 0 | 0 | 0 |
12/09/2014 |
5.86
|
3,600 | 5.96 | 6.05 | 5.86 | 0 | 0 | 0 |
11/09/2014 |
5.76
|
1,000 | 5.96 | 5.96 | 5.76 | 0 | 0 | 0 |
10/09/2014 |
5.76
|
200 | 5.27 | 5.76 | 5.27 | 0 | 0 | 0 |
09/09/2014 |
5.86
|
4,100 | 5.86 | 5.96 | 5.57 | 0 | 0 | 0 |
08/09/2014 |
5.47
|
10,000 | 5.86 | 5.96 | 5.47 | 0 | 0 | 0 |
05/09/2014 |
5.47
|
11,600 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 |
04/09/2014 |
5.37
|
1,600 | 5.86 | 5.96 | 5.37 | 0 | 0 | 0 |
03/09/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
29/08/2014 |
5.86
|
2,400 | 5.86 | 5.86 | 5.37 | 0 | 0 | 0 |
28/08/2014 |
5.76
|
500 | 4.79 | 5.76 | 4.79 | 0 | 0 | 0 |
27/08/2014 |
5.27
|
6,600 | 5.86 | 5.96 | 5.27 | 0 | 0 | 0 |
26/08/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
25/08/2014 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
22/08/2014 |
5.57
|
11,700 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
21/08/2014 |
5.08
|
25,600 | 4.59 | 5.57 | 4.59 | 0 | 0 | 0 |
20/08/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
19/08/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
18/08/2014 |
5.08
|
200 | 4.59 | 5.08 | 4.59 | 0 | 0 | 0 |
15/08/2014 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
14/08/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
13/08/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
12/08/2014 |
5.57
|
300 | 4.88 | 5.57 | 4.88 | 0 | 0 | 0 |
11/08/2014 |
5.37
|
200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
08/08/2014 |
5.27
|
200 | 4.69 | 5.27 | 4.69 | 0 | 0 | 0 |
07/08/2014 |
5.18
|
200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
06/08/2014 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
05/08/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
04/08/2014 |
5.37
|
2,300 | 4.88 | 5.37 | 4.88 | 0 | 0 | 0 |
01/08/2014 |
5.37
|
5,100 | 5.57 | 5.57 | 5.37 | 0 | 0 | 0 |
31/07/2014 |
5.57
|
12,500 | 5.27 | 5.57 | 5.27 | 0 | 0 | 0 |
30/07/2014 |
5.18
|
5,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
29/07/2014 |
4.79
|
200 | 5.37 | 5.37 | 4.79 | 0 | 0 | 0 |
28/07/2014 |
4.88
|
18,500 | 5.47 | 5.57 | 4.88 | 0 | 0 | 0 |
25/07/2014 |
5.37
|
13,100 | 4.98 | 5.37 | 4.98 | 0 | 0 | 0 |
24/07/2014 |
4.98
|
3,100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
23/07/2014 |
4.79
|
300 | 4.30 | 4.79 | 4.30 | 0 | 0 | 0 |
22/07/2014 |
4.49
|
8,600 | 4.98 | 4.98 | 4.49 | 0 | 0 | 0 |
21/07/2014 |
4.98
|
4,600 | 4.88 | 4.98 | 4.79 | 0 | 0 | 0 |
18/07/2014 |
4.79
|
11,500 | 4.79 | 4.98 | 4.79 | 0 | 0 | 0 |
17/07/2014 |
4.59
|
19,900 | 4.20 | 4.59 | 4.20 | 0 | 0 | 0 |
16/07/2014 |
4.20
|
600 | 4.00 | 4.20 | 4.00 | 0 | 0 | 0 |
15/07/2014 |
4.20
|
2,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/07/2014 |
4.00
|
200 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
11/07/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
10/07/2014 |
3.91
|
300 | 3.91 | 4.00 | 3.91 | 0 | 0 | 0 |
09/07/2014 |
4.00
|
600 | 3.71 | 4.00 | 3.71 | 0 | 0 | 0 |
08/07/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
07/07/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
04/07/2014 |
3.71
|
200 | 3.42 | 3.71 | 3.42 | 0 | 0 | 0 |
03/07/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
02/07/2014 |
3.71
|
300 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
01/07/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
30/06/2014 |
3.42
|
800 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
27/06/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
26/06/2014 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
25/06/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
24/06/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
23/06/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
20/06/2014 |
3.81
|
200 | 3.32 | 3.81 | 3.32 | 0 | 0 | 0 |
19/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
18/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
17/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
16/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
13/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
12/06/2014 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
11/06/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
10/06/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
09/06/2014 |
4.00
|
20 | 4.00 | 4.00 | 4.00 | 0 | 20 | -0.0 |
06/06/2014 |
4.00
|
6,753 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
05/06/2014 |
4.00
|
6 | 4.00 | 4.00 | 4.00 | 0 | 6 | -0.0 |
04/06/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
03/06/2014 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
02/06/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
30/05/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
29/05/2014 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |