Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-27) |
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
(2022-12-06) |
-0.40 | -50% | 954,198 | 400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-12-13) |
-1.90 | -82.61% | 10,264,827 | 5,400 | 0.0 |
0.40
2.50
0.40
|
60 tháng
(2019-12-23) |
0 | 0% | 24,537,371 | -14,600 | -0.0 |
0.20
3.10
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/06/2014 |
4
|
108,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
10/06/2014 |
3.90
|
25,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/06/2014 |
4.10
|
67,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
06/06/2014 |
4
|
52,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
05/06/2014 |
3.80
|
54,500 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
04/06/2014 |
3.70
|
62,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
03/06/2014 |
3.90
|
195,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
02/06/2014 |
3.90
|
49,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
30/05/2014 |
3.90
|
8,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
29/05/2014 |
4.10
|
18,310 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
28/05/2014 |
4.20
|
57,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
27/05/2014 |
4.20
|
161,700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
26/05/2014 |
4
|
47,640 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/05/2014 |
4.10
|
29,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
22/05/2014 |
4.10
|
187,444 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
21/05/2014 |
4.20
|
83,100 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
20/05/2014 |
4
|
63,000 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
19/05/2014 |
4
|
39,500 | 3.80 | 4 | 3.70 | 100 | 0 | 0.0 |
16/05/2014 |
3.80
|
270,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
15/05/2014 |
3.70
|
81,220 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
14/05/2014 |
3.70
|
84,600 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
13/05/2014 |
3.40
|
54,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
12/05/2014 |
3.60
|
114,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
09/05/2014 |
3.90
|
56,100 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
08/05/2014 |
3.70
|
147,100 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
07/05/2014 |
4.10
|
24,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/05/2014 |
4
|
57,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
05/05/2014 |
4
|
96,000 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
29/04/2014 |
4.30
|
19,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
28/04/2014 |
4.50
|
2,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
25/04/2014 |
4.50
|
28,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
24/04/2014 |
4.40
|
28,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
23/04/2014 |
4.70
|
76,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
22/04/2014 |
4.80
|
30,600 | 4.60 | 4.80 | 4.40 | 0 | 20 | -0.0 |
21/04/2014 |
4.60
|
57,600 | 4.50 | 4.70 | 4.30 | 800 | 0 | 0.0 |
18/04/2014 |
4.50
|
125,800 | 5 | 5 | 4.50 | 0 | 0 | 0 |
17/04/2014 |
5
|
34,600 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
16/04/2014 |
4.70
|
101,720 | 5 | 5 | 4.60 | 0 | 20 | -0.0 |
15/04/2014 |
5
|
118,900 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
14/04/2014 |
5.30
|
45,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
11/04/2014 |
5.30
|
28,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
10/04/2014 |
5.20
|
50,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
08/04/2014 |
5.20
|
118,010 | 5 | 5.40 | 5.10 | 0 | 0 | 0 |
07/04/2014 |
5
|
101,600 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
04/04/2014 |
5.20
|
122,400 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
03/04/2014 |
5.20
|
194,590 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
02/04/2014 |
4.80
|
483,930 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
01/04/2014 |
5.30
|
368,600 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
31/03/2014 |
5.80
|
138,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
28/03/2014 |
5.90
|
297,900 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
27/03/2014 |
5.90
|
346,530 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
26/03/2014 |
5.90
|
423,310 | 6.50 | 6.60 | 5.90 | 0 | 1,100 | -0.0 |
25/03/2014 |
6.50
|
505,310 | 6.80 | 7 | 6.40 | 0 | 22,000 | -0.1 |
24/03/2014 |
6.80
|
1,194,910 | 6.20 | 6.80 | 6.10 | 0 | 124,000 | -0.8 |
21/03/2014 |
6.20
|
523,420 | 6.20 | 6.20 | 6 | 1,000 | 1,300 | -0.0 |
20/03/2014 |
6.20
|
660,070 | 6.20 | 6.50 | 6 | 0 | 62,500 | -0.4 |
19/03/2014 |
6.20
|
759,240 | 5.70 | 6.20 | 5.70 | 1,000 | 0 | 0.0 |
18/03/2014 |
5.70
|
1,042,040 | 6.30 | 6.60 | 5.70 | 1,000 | 32,000 | -0.2 |
17/03/2014 |
6.30
|
795,240 | 6.30 | 6.40 | 6.20 | 0 | 20,500 | -0.1 |
14/03/2014 |
6.30
|
995,600 | 6.30 | 6.50 | 6.20 | 0 | 25,200 | -0.2 |
13/03/2014 |
6.30
|
656,210 | 5.90 | 6.30 | 5.90 | 0 | 30,000 | -0.2 |
12/03/2014 |
5.90
|
706,400 | 6.20 | 6.20 | 5.60 | 0 | 30,900 | -0.2 |
11/03/2014 |
6.20
|
635,300 | 5.80 | 6.30 | 5.80 | 0 | 103,000 | -0.6 |
10/03/2014 |
5.80
|
1,290,150 | 5.30 | 5.80 | 5.30 | 0 | 131,900 | -0.7 |
07/03/2014 |
5.30
|
390,800 | 5.30 | 5.40 | 5.20 | 5,000 | 53,500 | -0.3 |
06/03/2014 |
5.30
|
318,660 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
05/03/2014 |
5.20
|
325,320 | 4.80 | 5.20 | 4.80 | 1,000 | 0 | 0.0 |
04/03/2014 |
4.80
|
212,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
03/03/2014 |
4.90
|
580,930 | 5.40 | 5.50 | 4.90 | 0 | 0 | 0 |
28/02/2014 |
5.40
|
645,570 | 5.20 | 5.50 | 5.20 | 0 | 3,000 | -0.0 |
27/02/2014 |
5.20
|
654,500 | 4.80 | 5.20 | 4.80 | 51,000 | 0 | 0.3 |
26/02/2014 |
4.80
|
363,720 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
25/02/2014 |
4.60
|
137,710 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
24/02/2014 |
4.60
|
155,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
21/02/2014 |
4.50
|
527,800 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
20/02/2014 |
4.50
|
813,361 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
19/02/2014 |
4.10
|
267,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
18/02/2014 |
4.10
|
135,310 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
17/02/2014 |
3.90
|
105,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
14/02/2014 |
4
|
67,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
13/02/2014 |
4
|
101,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
12/02/2014 |
3.90
|
62,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
11/02/2014 |
3.80
|
249,810 | 3.90 | 4.10 | 3.80 | 622,800 | 623,800 | -0.0 |
10/02/2014 |
3.90
|
67,540 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/02/2014 |
3.90
|
176,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/02/2014 |
3.90
|
189,000 | 3.60 | 3.90 | 3.60 | 1,000 | 0 | 0.0 |
27/01/2014 |
3.60
|
90,300 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
24/01/2014 |
3.50
|
94,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
23/01/2014 |
3.50
|
107,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
22/01/2014 |
3.50
|
200,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
21/01/2014 |
3.40
|
475,910 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
20/01/2014 |
3.70
|
264,824 | 4 | 4 | 3.60 | 0 | 0 | 0 |
17/01/2014 |
4
|
91,410 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/01/2014 |
4.20
|
45,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
15/01/2014 |
4.20
|
154,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/01/2014 |
4.30
|
114,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/01/2014 |
4.40
|
24,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
10/01/2014 |
4.40
|
89,001 | 4.50 | 4.50 | 4.40 | 0 | 28,000 | -0.1 |
09/01/2014 |
4.50
|
323,500 | 4.30 | 4.70 | 4.30 | 200,000 | 200,000 | 0 |
08/01/2014 |
4.30
|
74,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |