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 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-24) |
-1.40 | -9.09% | 14,300 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-26) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-10-03) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-06) |
2.66 | 23.48% | 505,864 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-17) |
4.47 | 46.90% | 2,556,042 | -511,300 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
09/02/2015 |
5.46
|
1,600 | 5.52 | 5.52 | 4.98 | 1,500 | 0 | 0.0 |
06/02/2015 |
5.52
|
6,800 | 5.03 | 5.52 | 5.09 | 6,800 | 0 | 0.1 |
05/02/2015 |
5.03
|
3,500 | 5.57 | 5.57 | 5.03 | 1,500 | 0 | 0.0 |
04/02/2015 |
5.57
|
4,300 | 5.57 | 5.57 | 5.03 | 100 | 0 | 0.0 |
03/02/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
02/02/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
30/01/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
29/01/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
28/01/2015 |
5.57
|
8,700 | 5.62 | 5.62 | 5.30 | 8,600 | 0 | 0.1 |
27/01/2015 |
5.62
|
5,800 | 5.25 | 5.62 | 5.09 | 5,800 | 0 | 0.1 |
26/01/2015 |
5.25
|
5,000 | 5.62 | 5.62 | 5.25 | 5,000 | 0 | 0.0 |
23/01/2015 |
5.62
|
900 | 5.25 | 5.62 | 5.09 | 900 | 0 | 0.0 |
22/01/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
21/01/2015 |
5.25
|
2,600 | 5.14 | 5.25 | 4.98 | 100 | 0 | 0.0 |
20/01/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
19/01/2015 |
5.14
|
100 | 4.71 | 5.14 | 5.14 | 100 | 0 | 0.0 |
16/01/2015 |
4.71
|
100 | 5.09 | 5.09 | 4.71 | 0 | 0 | 0 |
15/01/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
14/01/2015 |
5.09
|
5,000 | 5.03 | 5.09 | 5.09 | 5,000 | 0 | 0.0 |
13/01/2015 |
5.03
|
5,400 | 4.87 | 5.03 | 5.03 | 5,400 | 0 | 0.1 |
12/01/2015 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
09/01/2015 |
4.87
|
100 | 5.30 | 5.30 | 4.87 | 0 | 0 | 0 |
08/01/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/01/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/01/2015 |
5.30
|
9,000 | 5.30 | 5.30 | 5.30 | 9,000 | 0 | 0.1 |
05/01/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
31/12/2014 |
5.30
|
7,000 | 5.25 | 5.30 | 5.09 | 7,000 | 0 | 0.1 |
30/12/2014 |
5.25
|
5,900 | 5.25 | 5.25 | 4.77 | 5,800 | 0 | 0.1 |
29/12/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
26/12/2014 |
5.25
|
7,700 | 5.03 | 5.25 | 5.20 | 7,700 | 0 | 0.1 |
25/12/2014 |
5.03
|
100 | 5.57 | 5.57 | 5.03 | 0 | 0 | 0 |
24/12/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
23/12/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
22/12/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
19/12/2014 |
5.57
|
100 | 5.14 | 5.57 | 5.57 | 100 | 0 | 0.0 |
18/12/2014 |
5.14
|
2,600 | 4.71 | 5.14 | 5.09 | 2,600 | 0 | 0.0 |
17/12/2014 |
4.71
|
200 | 5.20 | 5.20 | 4.71 | 100 | 0 | 0.0 |
16/12/2014 |
5.20
|
130 | 5.73 | 5.73 | 5.20 | 0 | 0 | 0 |
15/12/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
12/12/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
11/12/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
10/12/2014 |
5.73
|
100 | 5.52 | 5.73 | 5.73 | 100 | 0 | 0.0 |
09/12/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
08/12/2014 |
5.52
|
100 | 5.09 | 5.52 | 5.52 | 100 | 0 | 0.0 |
05/12/2014 |
5.09
|
4,800 | 5.03 | 5.09 | 5.09 | 4,800 | 0 | 0.0 |
04/12/2014 |
5.03
|
5,000 | 5.14 | 5.14 | 5.03 | 5,000 | 0 | 0.0 |
03/12/2014 |
5.14
|
4,800 | 5.41 | 5.41 | 5.14 | 4,800 | 0 | 0.0 |
02/12/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
01/12/2014 |
5.41
|
7,400 | 5.14 | 5.41 | 5.09 | 7,400 | 0 | 0.1 |
28/11/2014 |
5.14
|
23,600 | 5.14 | 5.30 | 5.09 | 17,600 | 0 | 0.2 |
27/11/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
26/11/2014 |
5.14
|
100 | 4.77 | 5.14 | 5.14 | 0 | 0 | 0 |
25/11/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/11/2014 |
4.77
|
100 | 5.09 | 5.09 | 4.77 | 0 | 0 | 0 |
21/11/2014 |
5.09
|
1,400 | 4.71 | 5.09 | 4.71 | 1,400 | 0 | 0.0 |
20/11/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
19/11/2014 |
4.71
|
5,000 | 4.50 | 4.71 | 4.71 | 5,000 | 0 | 0.0 |
18/11/2014 |
4.50
|
100 | 4.61 | 4.61 | 4.50 | 0 | 0 | 0 |
17/11/2014 |
4.61
|
100 | 4.55 | 4.61 | 4.61 | 0 | 100 | -0.0 |
14/11/2014 |
4.55
|
100 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 |
13/11/2014 |
4.77
|
1,500 | 4.77 | 4.82 | 4.77 | 0 | 0 | 0 |
12/11/2014 |
4.77
|
100 | 5.25 | 5.25 | 4.77 | 0 | 0 | 0 |
11/11/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
10/11/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
07/11/2014 |
5.25
|
1,100 | 4.82 | 5.25 | 4.45 | 100 | 0 | 0.0 |
06/11/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
05/11/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
04/11/2014 |
4.82
|
100 | 4.39 | 4.82 | 4.82 | 100 | 0 | 0.0 |
03/11/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
31/10/2014 |
4.39
|
200 | 4.66 | 4.87 | 4.39 | 100 | 0 | 0.0 |
30/10/2014 |
4.66
|
1,300 | 4.61 | 4.66 | 4.61 | 0 | 0 | 0 |
29/10/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
28/10/2014 |
4.61
|
500 | 4.55 | 4.61 | 4.61 | 0 | 0 | 0 |
27/10/2014 |
4.55
|
6,400 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
24/10/2014 |
4.82
|
100 | 4.55 | 4.82 | 4.82 | 100 | 0 | 0.0 |
23/10/2014 |
4.55
|
100 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
22/10/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
21/10/2014 |
4.82
|
200 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
20/10/2014 |
4.82
|
3,500 | 5.03 | 5.03 | 4.82 | 0 | 0 | 0 |
17/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
16/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
15/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
14/10/2014 |
5.03
|
5,100 | 5.09 | 5.09 | 4.93 | 100 | 0 | 0.0 |
13/10/2014 |
5.09
|
3,200 | 5.03 | 5.09 | 4.82 | 100 | 0 | 0.0 |
10/10/2014 |
5.03
|
100 | 4.98 | 5.03 | 5.03 | 0 | 0 | 0 |
09/10/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
08/10/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
07/10/2014 |
4.98
|
100 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
06/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
03/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
02/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
01/10/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
30/09/2014 |
5.03
|
300 | 5.09 | 5.20 | 5.03 | 300 | 0 | 0.0 |
29/09/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
26/09/2014 |
5.09
|
200 | 4.98 | 5.09 | 5.09 | 200 | 0 | 0.0 |
25/09/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
24/09/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
23/09/2014 |
4.98
|
8,000 | 5.20 | 5.20 | 4.82 | 100 | 0 | 0.0 |
22/09/2014 |
5.20
|
100 | 5.09 | 5.20 | 5.20 | 100 | 0 | 0.0 |