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) |
0.10 | 1.05% | 4,900 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-24) |
0 | 0.03% | 23,400 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-26) |
-0.91 | -8.67% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-10-03) |
0.55 | 6.09% | 185,203 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-06) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-17) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
13/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
10/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
09/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
08/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
07/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
03/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
02/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
01/07/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
30/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
29/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
26/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
25/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
24/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
22/06/2015 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
19/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
18/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
17/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/06/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/06/2015 |
4.78
|
100 | 5.32 | 5.32 | 4.78 | 0 | 100 | -0.0 |
12/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
11/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
10/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
09/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
08/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
05/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
04/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
03/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
02/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
01/06/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
29/05/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
28/05/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
27/05/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
26/05/2015 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 1,000 | 0 | 0.0 |
25/05/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
22/05/2015 |
5.32
|
2,000 | 5.32 | 5.32 | 5.32 | 2,000 | 0 | 0.0 |
21/05/2015 |
5.32
|
1,700 | 5.32 | 5.32 | 4.78 | 1,600 | 100 | 0.0 |
20/05/2015 |
5.32
|
48,700 | 5.32 | 5.32 | 4.78 | 48,600 | 100 | 0.5 |
19/05/2015 |
5.32
|
14,300 | 5.42 | 5.90 | 5.32 | 12,300 | 0 | 0.1 |
18/05/2015 |
5.42
|
200 | 5.26 | 5.42 | 5.42 | 0 | 0 | 0 |
15/05/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
14/05/2015 |
5.26
|
62,900 | 4.78 | 5.26 | 4.31 | 0 | 0 | 0 |
13/05/2015 |
4.78
|
100 | 5.32 | 5.32 | 4.78 | 0 | 100 | -0.0 |
12/05/2015 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
11/05/2015 |
5.32
|
50,000 | 5.32 | 5.32 | 5.32 | 50,000 | 0 | 0.5 |
08/05/2015 |
5.32
|
10,300 | 5.32 | 5.32 | 5.32 | 10,300 | 0 | 0.1 |
07/05/2015 |
5.32
|
15,000 | 5.32 | 5.32 | 5.32 | 15,000 | 0 | 0.2 |
06/05/2015 |
5.32
|
10,300 | 5.37 | 5.37 | 5.32 | 10,300 | 0 | 0.1 |
05/05/2015 |
5.37
|
8,100 | 5.42 | 5.42 | 5.37 | 8,100 | 0 | 0.1 |
04/05/2015 |
5.42
|
11,100 | 5.47 | 5.47 | 5.42 | 11,100 | 0 | 0.1 |
27/04/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
24/04/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
23/04/2015 |
5.47
|
100 | 5.58 | 5.58 | 5.47 | 0 | 100 | -0.0 |
22/04/2015 |
5.58
|
2,000 | 5.37 | 5.58 | 5.58 | 0 | 0 | 0 |
21/04/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
20/04/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
17/04/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
16/04/2015 |
5.37
|
900 | 5.42 | 5.42 | 5.37 | 900 | 0 | 0.0 |
15/04/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
14/04/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
13/04/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
10/04/2015 |
5.42
|
500 | 5.74 | 5.74 | 5.42 | 0 | 0 | 0 |
09/04/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
08/04/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
07/04/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
06/04/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
03/04/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
02/04/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
01/04/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
31/03/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
30/03/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
27/03/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
26/03/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
25/03/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
24/03/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
23/03/2015 |
5.74
|
100 | 5.26 | 5.74 | 5.74 | 0 | 0 | 0 |
20/03/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
19/03/2015 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
18/03/2015 |
5.26
|
100 | 5.85 | 5.85 | 5.26 | 0 | 100 | -0.0 |
17/03/2015 |
5.85
|
2,000 | 5.42 | 5.85 | 5.85 | 0 | 0 | 0 |
16/03/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
13/03/2015 |
5.42
|
3,700 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
12/03/2015 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
11/03/2015 |
5.42
|
4,700 | 5.37 | 5.42 | 5.42 | 0 | 0 | 0 |
10/03/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
09/03/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
06/03/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
05/03/2015 |
5.37
|
6,000 | 5.37 | 5.37 | 5.37 | 4,000 | 0 | 0.0 |
04/03/2015 |
5.37
|
1,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
03/03/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
02/03/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
27/02/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
26/02/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/02/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/02/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
13/02/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
12/02/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
11/02/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |