Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 101 | 0 | 0 |
1.60
1.60
1.60
|
2 tháng
(2024-09-23) |
-0.20 | -11.11% | 3,101 | 0 | 0 |
1.60
1.80
1.60
|
3 tháng
(2024-08-26) |
-0.30 | -15.79% | 4,202 | 0 | 0 |
1.60
1.90
1.60
|
6 tháng
(2024-05-27) |
-0.40 | -20% | 17,458 | 200 | 0.0 |
1.60
2.20
1.60
|
12 tháng
(2023-12-01) |
-0.10 | -5.88% | 148,502 | 200 | 0.0 |
1.60
2.20
1.60
|
24 tháng
(2022-12-05) |
-0.50 | -23.81% | 548,206 | 200 | 0.0 |
1.50
2.70
1.60
|
36 tháng
(2021-12-08) |
-3.50 | -68.63% | 2,150,298 | -57,900 | -0.2 |
1.50
8
1.60
|
60 tháng
(2019-12-19) |
-6.70 | -80.72% | 5,744,990 | -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) |
23/12/2014 |
5
|
10,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
22/12/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/12/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/12/2014 |
5.20
|
10 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
17/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
16/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
15/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
12/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
11/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
10/12/2014 |
5
|
1,540 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
09/12/2014 |
5.30
|
70 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
08/12/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/12/2014 |
5.40
|
20 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
04/12/2014 |
5.20
|
150 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/12/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
02/12/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/12/2014 |
5.20
|
120 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
28/11/2014 |
5.10
|
1,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
27/11/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/11/2014 |
5.40
|
1,730 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
25/11/2014 |
5.20
|
1,500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
24/11/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/11/2014 |
5.50
|
3,310 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
20/11/2014 |
5.60
|
120 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
19/11/2014 |
5.50
|
2,070 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
18/11/2014 |
5.60
|
22,190 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
17/11/2014 |
5.30
|
25,740 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
14/11/2014 |
5
|
1,200 | 4.70 | 5 | 5 | 0 | 0 | 0 |
13/11/2014 |
4.70
|
2,830 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
12/11/2014 |
4.40
|
210 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
11/11/2014 |
4.20
|
530 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
10/11/2014 |
4
|
10 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
07/11/2014 |
4.30
|
30 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
06/11/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/11/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/11/2014 |
4.60
|
820 | 4.60 | 4.60 | 4.50 | 0 | 810 | -0.0 |
03/11/2014 |
4.60
|
1,020 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
31/10/2014 |
4.90
|
10 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
30/10/2014 |
4.60
|
30 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
29/10/2014 |
4.90
|
2,010 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
28/10/2014 |
4.70
|
20 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
27/10/2014 |
4.80
|
10 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/10/2014 |
4.80
|
2,030 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
23/10/2014 |
4.50
|
200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
22/10/2014 |
4.80
|
4,160 | 4.80 | 4.80 | 4.80 | 0 | 4,160 | -0.0 |
21/10/2014 |
4.80
|
1,100 | 5.10 | 5.10 | 4.80 | 0 | 10 | -0 |
20/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/10/2014 |
5.10
|
300 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
16/10/2014 |
4.90
|
320 | 5 | 5 | 4.70 | 0 | 0 | 0 |
15/10/2014 |
5
|
20 | 5 | 5 | 5 | 0 | 0 | 0 |
14/10/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/10/2014 |
5
|
110 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
10/10/2014 |
4.80
|
5,570 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
09/10/2014 |
4.90
|
2,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
08/10/2014 |
4.90
|
10 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
07/10/2014 |
4.70
|
20 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
06/10/2014 |
4.70
|
10 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
03/10/2014 |
4.50
|
230 | 4.70 | 5 | 4.50 | 0 | 100 | -0.0 |
02/10/2014 |
4.70
|
6,010 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
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 |