Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 30% | 12,300 | 0 | 0 |
1
1.30
1.30
|
2 tháng
(2024-07-22) |
0.10 | 8.33% | 93,000 | 0 | 0 |
1
1.30
1.30
|
3 tháng
(2024-06-21) |
0.10 | 8.33% | 180,200 | 0 | 0 |
1
1.30
1.30
|
6 tháng
(2024-03-29) |
0.10 | 8.33% | 595,900 | 0 | 0 |
1
1.30
1.30
|
12 tháng
(2023-09-29) |
0 | 0% | 1,576,600 | 0 | 0 |
1
1.40
1.30
|
24 tháng
(2022-09-30) |
-0.50 | -27.78% | 5,382,909 | -51,330 | -0.1 |
0.90
2
1.30
|
36 tháng
(2021-10-05) |
-3.10 | -70.45% | 22,253,989 | -29,935 | -0.1 |
0.90
4.70
1.30
|
60 tháng
(2019-10-16) |
0.60 | 85.71% | 29,826,664 | -29,935 | -0.1 |
0.70
4.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/08/2014 |
5.20
|
6,570 | 5.20 | 5.20 | 5 | 500 | 0 | 0.0 |
07/08/2014 |
5.20
|
16,360 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
06/08/2014 |
5.30
|
9,890 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
05/08/2014 |
5.20
|
6,020 | 5.40 | 5.50 | 5.20 | 0 | 510 | -0.0 |
04/08/2014 |
5.40
|
17,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
01/08/2014 |
5.50
|
790 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
31/07/2014 |
5.30
|
11,490 | 5.10 | 5.40 | 4.80 | 500 | 0 | 0.0 |
30/07/2014 |
5.10
|
30,780 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
29/07/2014 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/07/2014 |
5.40
|
530 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
25/07/2014 |
5.80
|
19,190 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
24/07/2014 |
5.70
|
880 | 6 | 6 | 5.70 | 0 | 0 | 0 |
23/07/2014 |
6
|
980 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
22/07/2014 |
5.80
|
12,490 | 6 | 6 | 5.60 | 0 | 0 | 0 |
21/07/2014 |
6
|
6,050 | 6 | 6 | 5.60 | 0 | 0 | 0 |
18/07/2014 |
6
|
3,660 | 6 | 6.20 | 6 | 0 | 0 | 0 |
17/07/2014 |
6
|
2,170 | 5.90 | 6.20 | 5.60 | 0 | 10 | -0.0 |
16/07/2014 |
5.90
|
10,390 | 5.60 | 5.90 | 5.70 | 0 | 0 | 0 |
15/07/2014 |
5.60
|
26,540 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
14/07/2014 |
5.70
|
8,840 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
11/07/2014 |
5.80
|
32,000 | 5.50 | 5.80 | 5.60 | 0 | 800 | -0.0 |
10/07/2014 |
5.50
|
4,160 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
09/07/2014 |
5.50
|
35,590 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
08/07/2014 |
5.40
|
45,050 | 5.70 | 5.70 | 5.40 | 800 | 0 | 0.0 |
07/07/2014 |
5.70
|
15,970 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
04/07/2014 |
5.80
|
15,800 | 5.80 | 5.80 | 5.40 | 0 | 20 | -0.0 |
03/07/2014 |
5.80
|
2,320 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
02/07/2014 |
5.60
|
5,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
01/07/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
30/06/2014 |
6
|
16,880 | 6 | 6 | 6 | 0 | 0 | 0 |
27/06/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
26/06/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
25/06/2014 |
6
|
610 | 6 | 6 | 5.60 | 0 | 0 | 0 |
24/06/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
23/06/2014 |
6
|
1,110 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
20/06/2014 |
5.70
|
3,990 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
19/06/2014 |
5.50
|
1,680 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
18/06/2014 |
5.90
|
20 | 5.90 | 5.90 | 5.50 | 0 | 10 | -0.0 |
17/06/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/06/2014 |
5.90
|
20 | 5.60 | 5.90 | 5.80 | 0 | 0 | 0 |
13/06/2014 |
5.60
|
110 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
12/06/2014 |
5.30
|
1,160 | 5.40 | 5.70 | 5.30 | 0 | 10 | -0.0 |
11/06/2014 |
5.40
|
20 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
10/06/2014 |
5.60
|
10 | 6 | 6 | 5.60 | 0 | 0 | 0 |
09/06/2014 |
6
|
2,610 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
06/06/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/06/2014 |
6.30
|
10 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
04/06/2014 |
6.20
|
2,820 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 |
03/06/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/06/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/05/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
29/05/2014 |
5.90
|
510 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
28/05/2014 |
5.60
|
1,100 | 5.40 | 5.70 | 5.20 | 0 | 10 | -0.0 |
27/05/2014 |
5.40
|
520 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
26/05/2014 |
5.10
|
110 | 5.40 | 5.70 | 5.10 | 0 | 10 | -0.0 |
23/05/2014 |
5.40
|
1,440 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
22/05/2014 |
5.70
|
100 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 |
21/05/2014 |
5.40
|
10 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
20/05/2014 |
5.10
|
10 | 5.30 | 5.30 | 5.10 | 0 | 10 | -0.0 |
19/05/2014 |
5.30
|
1,560 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
16/05/2014 |
5.60
|
1,620 | 6 | 6 | 5.60 | 0 | 0 | 0 |
15/05/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
14/05/2014 |
6
|
1,000 | 5.90 | 6 | 6 | 0 | 0 | 0 |
13/05/2014 |
5.90
|
10 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
12/05/2014 |
6.20
|
20 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
09/05/2014 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
08/05/2014 |
6.60
|
20 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
07/05/2014 |
6.60
|
10 | 6.30 | 6.60 | 6.60 | 0 | 0 | 0 |
06/05/2014 |
6.30
|
500 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
05/05/2014 |
6.70
|
60 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
29/04/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
28/04/2014 |
7.10
|
770 | 6.80 | 7.10 | 6.40 | 100 | 0 | 0.0 |
25/04/2014 |
6.80
|
80 | 6.50 | 6.90 | 6.80 | 0 | 0 | 0 |
24/04/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/04/2014 |
6.50
|
950 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
22/04/2014 |
6.50
|
3,100 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
21/04/2014 |
6.10
|
1,100 | 6 | 6.20 | 6.10 | 0 | 0 | 0 |
18/04/2014 |
6
|
440 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
17/04/2014 |
6.40
|
10 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
16/04/2014 |
6.60
|
50 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
15/04/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
14/04/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
11/04/2014 |
6.50
|
60 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/04/2014 |
6.50
|
10 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
08/04/2014 |
6.60
|
1,510 | 7 | 7 | 6.60 | 0 | 0 | 0 |
07/04/2014 |
7
|
490 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
04/04/2014 |
7.50
|
1,160 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
03/04/2014 |
7.10
|
110 | 6.80 | 7.10 | 6.50 | 0 | 10 | -0.0 |
02/04/2014 |
6.80
|
1,260 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
01/04/2014 |
6.80
|
10,930 | 7.20 | 7.20 | 6.70 | 0 | 10 | -0.0 |
31/03/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
28/03/2014 |
7.20
|
200 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
27/03/2014 |
7
|
50 | 6.80 | 7 | 6.40 | 0 | 10 | -0.0 |
26/03/2014 |
6.80
|
3,160 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
25/03/2014 |
6.80
|
18,020 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
24/03/2014 |
7
|
22,940 | 6.60 | 7 | 7 | 0 | 0 | 0 |
21/03/2014 |
6.60
|
1,320 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
20/03/2014 |
6.40
|
440 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
19/03/2014 |
6.40
|
1,460 | 6.40 | 6.40 | 6 | 0 | 10 | -0 |
18/03/2014 |
6.40
|
16,780 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |