Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.20 | -11.11% | 2,700 | 0 | 0 |
1.60
1.80
1.60
|
2 tháng
(2024-09-16) |
-0.20 | -11.11% | 3,100 | 0 | 0 |
1.60
1.80
1.60
|
3 tháng
(2024-08-16) |
-0.30 | -15.79% | 4,200 | 0 | 0 |
1.60
1.90
1.60
|
6 tháng
(2024-05-20) |
-0.20 | -11.11% | 43,700 | 200 | 0.0 |
1.60
2.20
1.60
|
12 tháng
(2023-11-24) |
-0.20 | -11.11% | 150,900 | 200 | 0.0 |
1.60
2.20
1.60
|
24 tháng
(2022-11-25) |
-0.30 | -15.79% | 558,395 | 200 | 0.0 |
1.50
2.70
1.60
|
36 tháng
(2021-11-30) |
-3.60 | -69.23% | 2,221,596 | -61,700 | -0.3 |
1.50
8
1.60
|
60 tháng
(2019-12-11) |
-6.70 | -80.72% | 5,744,788 | -68,500 | -0.6 |
1.30
9.50
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/10/2014 |
5
|
30 | 4.70 | 5 | 5 | 0 | 0 | 0 |
30/09/2014 |
4.70
|
460 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
29/09/2014 |
5
|
20 | 4.70 | 5 | 5 | 0 | 0 | 0 |
26/09/2014 |
4.70
|
3,680 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
25/09/2014 |
5
|
10,020 | 5.30 | 5.40 | 5 | 10,000 | 0 | 0.1 |
24/09/2014 |
5.30
|
220 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
23/09/2014 |
5.60
|
10 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
22/09/2014 |
5.30
|
1,400 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
19/09/2014 |
5.60
|
1,750 | 6 | 6 | 5.60 | 0 | 0 | 0 |
18/09/2014 |
6
|
1,470 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
17/09/2014 |
5.80
|
10,560 | 5.90 | 5.90 | 5.50 | 100 | 0 | 0.0 |
16/09/2014 |
5.90
|
26,910 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
15/09/2014 |
5.60
|
17,820 | 5.30 | 5.60 | 5.60 | 0 | 200 | -0.0 |
12/09/2014 |
5.30
|
32,150 | 5 | 5.30 | 5 | 10,000 | 0 | 0.1 |
11/09/2014 |
5
|
21,290 | 4.70 | 5 | 5 | 0 | 0 | 0 |
10/09/2014 |
4.70
|
5,600 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
09/09/2014 |
4.40
|
5,050 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
08/09/2014 |
4.20
|
3,800 | 4 | 4.20 | 4.20 | 1,050 | 0 | 0.0 |
05/09/2014 |
4
|
5,950 | 3.80 | 4 | 4 | 0 | 0 | 0 |
04/09/2014 |
3.80
|
7,560 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
03/09/2014 |
3.60
|
2,010 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
29/08/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/08/2014 |
3.40
|
50 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/08/2014 |
3.40
|
10 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
26/08/2014 |
3.60
|
110 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/08/2014 |
3.80
|
10 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/08/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
21/08/2014 |
4
|
400 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
20/08/2014 |
3.90
|
10 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
19/08/2014 |
3.70
|
20 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
18/08/2014 |
3.50
|
310 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
15/08/2014 |
3.60
|
420 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
14/08/2014 |
3.40
|
840 | 3.50 | 3.70 | 3.40 | 470 | 0 | 0.0 |
13/08/2014 |
3.50
|
4,420 | 3.60 | 3.80 | 3.50 | 3,490 | 0 | 0.0 |
12/08/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/08/2014 |
3.60
|
10 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
08/08/2014 |
3.80
|
370 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/08/2014 |
3.80
|
4,150 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
06/08/2014 |
4
|
1,410 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
05/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
31/07/2014 |
3.80
|
3,010 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/07/2014 |
4
|
10 | 3.80 | 4 | 4 | 0 | 0 | 0 |
29/07/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/07/2014 |
3.80
|
4,770 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/07/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
24/07/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
23/07/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
22/07/2014 |
4
|
5,120 | 4 | 4 | 3.80 | 0 | 10 | -0 |
21/07/2014 |
4
|
10,680 | 3.90 | 4 | 3.90 | 0 | 460 | -0.0 |
18/07/2014 |
3.90
|
12,110 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
17/07/2014 |
3.70
|
6,530 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
16/07/2014 |
3.50
|
2,720 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
15/07/2014 |
3.30
|
10 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
14/07/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/07/2014 |
3.10
|
30 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/07/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/07/2014 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
08/07/2014 |
3
|
20 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/07/2014 |
2.90
|
1,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
04/07/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
03/07/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
02/07/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
01/07/2014 |
3
|
1,440 | 3.20 | 3.20 | 3 | 0 | 1,440 | -0.0 |
30/06/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
27/06/2014 |
3.20
|
20 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
26/06/2014 |
3
|
2,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
25/06/2014 |
3.20
|
50 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
24/06/2014 |
3.40
|
500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/06/2014 |
3.60
|
10 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
20/06/2014 |
3.80
|
20 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
19/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/06/2014 |
3.60
|
1,010 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
17/06/2014 |
3.50
|
20 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
16/06/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/06/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
12/06/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/06/2014 |
3.30
|
160 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
10/06/2014 |
3.40
|
1,380 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/06/2014 |
3.60
|
280 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
06/06/2014 |
3.80
|
10 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
05/06/2014 |
3.90
|
2,290 | 3.70 | 3.90 | 3.50 | 70 | 0 | 0.0 |
04/06/2014 |
3.70
|
20 | 3.50 | 3.70 | 3.70 | 0 | 20 | -0.0 |
03/06/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/06/2014 |
3.50
|
350 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
30/05/2014 |
3.70
|
1,110 | 3.90 | 3.90 | 3.70 | 950 | 90 | 0.0 |
29/05/2014 |
3.90
|
20 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
28/05/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/05/2014 |
3.70
|
20 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/05/2014 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 1,000 | 910 | 0.0 |
23/05/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/05/2014 |
3.90
|
3,300 | 3.70 | 3.90 | 3.90 | 0 | 1,690 | -0.0 |
21/05/2014 |
3.70
|
1,550 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
20/05/2014 |
3.50
|
320 | 3.30 | 3.50 | 3.10 | 320 | 310 | 0.0 |
19/05/2014 |
3.30
|
6,360 | 3.10 | 3.30 | 3.30 | 1,000 | 0 | 0.0 |
16/05/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/05/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/05/2014 |
3.10
|
190 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/05/2014 |
3.10
|
690 | 3.20 | 3.20 | 3.10 | 690 | 0 | 0.0 |