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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.25
|
53,500 | 5.51 | 5.51 | 5.25 | 0 | 0 | 0 |
18/09/2014 |
5.51
|
35,500 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 |
17/09/2014 |
5.51
|
49,028 | 5.55 | 5.68 | 5.47 | 0 | 0 | 0 |
16/09/2014 |
5.25
|
39,600 | 4.98 | 5.25 | 4.98 | 0 | 0 | 0 |
15/09/2014 |
4.98
|
24,800 | 4.68 | 5.12 | 4.68 | 0 | 0 | 0 |
12/09/2014 |
4.68
|
29,200 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
11/09/2014 |
4.72
|
36,800 | 4.68 | 4.72 | 4.59 | 0 | 0 | 0 |
10/09/2014 |
4.68
|
31,700 | 4.63 | 4.68 | 4.59 | 0 | 0 | 0 |
09/09/2014 |
4.63
|
27,400 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 |
08/09/2014 |
4.77
|
27,000 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 |
05/09/2014 |
4.72
|
17,400 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
04/09/2014 |
4.68
|
16,500 | 4.55 | 4.68 | 4.50 | 0 | 0 | 0 |
03/09/2014 |
4.55
|
9,700 | 4.46 | 4.59 | 4.20 | 0 | 0 | 0 |
29/08/2014 |
4.46
|
10,000 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 |
28/08/2014 |
4.50
|
12,500 | 4.37 | 4.50 | 4.24 | 0 | 0 | 0 |
27/08/2014 |
4.37
|
2,200 | 4.15 | 4.37 | 4.15 | 0 | 0 | 0 |
26/08/2014 |
4.37
|
2,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/08/2014 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
22/08/2014 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
20/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
19/08/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
18/08/2014 |
4.15
|
2,500 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
15/08/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
14/08/2014 |
4.59
|
200 | 3.80 | 4.59 | 3.80 | 0 | 0 | 0 |
13/08/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/08/2014 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/08/2014 |
4.37
|
800 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
08/08/2014 |
4.59
|
1,700 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 |
07/08/2014 |
4.98
|
500 | 4.37 | 4.98 | 4.37 | 0 | 0 | 0 |
06/08/2014 |
4.55
|
900 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/08/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
04/08/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
01/08/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
31/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
30/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
29/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
28/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
25/07/2014 |
5.03
|
500 | 4.33 | 5.03 | 4.33 | 0 | 0 | 0 |
24/07/2014 |
4.59
|
800 | 4.42 | 4.59 | 4.42 | 0 | 0 | 0 |
23/07/2014 |
4.63
|
1,000 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
22/07/2014 |
4.72
|
2,000 | 4.68 | 4.72 | 4.68 | 0 | 0 | 0 |
21/07/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
18/07/2014 |
4.68
|
130 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
17/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
16/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
15/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
14/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
11/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
10/07/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
09/07/2014 |
5.03
|
70 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
08/07/2014 |
5.03
|
1,500 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
07/07/2014 |
4.90
|
600 | 4.68 | 4.90 | 4.68 | 0 | 0 | 0 |
04/07/2014 |
4.94
|
1,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
03/07/2014 |
5.03
|
5,110 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
02/07/2014 |
5.03
|
900 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
01/07/2014 |
5.03
|
200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
30/06/2014 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
27/06/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
26/06/2014 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
25/06/2014 |
5.42
|
2,300 | 5.03 | 5.42 | 5.03 | 0 | 0 | 0 |
24/06/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
23/06/2014 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
20/06/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
19/06/2014 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
18/06/2014 |
5.25
|
1,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
17/06/2014 |
5.68
|
11,400 | 5.25 | 5.68 | 5.25 | 0 | 0 | 0 |
16/06/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
13/06/2014 |
5.68
|
11,900 | 5.47 | 5.68 | 5.12 | 0 | 0 | 0 |
12/06/2014 |
5.68
|
3,800 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
11/06/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
10/06/2014 |
5.68
|
4,600 | 5.99 | 5.99 | 5.42 | 0 | 0 | 0 |
09/06/2014 |
5.68
|
11,500 | 5.90 | 5.90 | 5.68 | 0 | 0 | 0 |
06/06/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
05/06/2014 |
5.90
|
6,000 | 5.86 | 5.90 | 5.82 | 0 | 0 | 0 |
04/06/2014 |
5.90
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/06/2014 |
5.90
|
17,000 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
02/06/2014 |
5.77
|
3,000 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 |
30/05/2014 |
5.95
|
3,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
29/05/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
28/05/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
27/05/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
26/05/2014 |
6.12
|
5,000 | 6.03 | 6.12 | 6.03 | 0 | 0 | 0 |
23/05/2014 |
6.12
|
25,500 | 5.82 | 6.12 | 5.55 | 0 | 0 | 0 |
22/05/2014 |
6.17
|
3,000 | 5.90 | 6.17 | 5.82 | 0 | 0 | 0 |
21/05/2014 |
6.12
|
7,010 | 6.12 | 6.12 | 6.08 | 0 | 0 | 0 |
20/05/2014 |
6.08
|
27,180 | 5.82 | 6.08 | 5.73 | 0 | 0 | 0 |
19/05/2014 |
5.95
|
14,000 | 5.82 | 5.95 | 5.82 | 0 | 0 | 0 |
16/05/2014 |
5.95
|
153,800 | 5.77 | 5.95 | 5.68 | 0 | 0 | 0 |
15/05/2014 |
5.77
|
60,700 | 5.68 | 5.77 | 5.20 | 0 | 0 | 0 |
14/05/2014 |
5.77
|
54,000 | 5.25 | 5.77 | 5.25 | 0 | 0 | 0 |
13/05/2014 |
5.68
|
6,500 | 5.51 | 5.68 | 5.47 | 0 | 0 | 0 |
12/05/2014 |
5.60
|
52,000 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
09/05/2014 |
5.99
|
95,000 | 5.82 | 5.99 | 5.77 | 0 | 0 | 0 |
08/05/2014 |
5.73
|
87,100 | 5.73 | 5.77 | 5.73 | 0 | 0 | 0 |
07/05/2014 |
6.34
|
4,000 | 6.12 | 6.34 | 6.12 | 0 | 0 | 0 |
06/05/2014 |
6.30
|
15,000 | 6.25 | 6.30 | 6.25 | 0 | 0 | 0 |
05/05/2014 |
6.30
|
42,300 | 6.21 | 6.30 | 6.12 | 0 | 0 | 0 |
29/04/2014 |
6.25
|
73,700 | 5.99 | 6.25 | 5.99 | 0 | 0 | 0 |
28/04/2014 |
6.21
|
30,300 | 6.21 | 6.25 | 6.12 | 0 | 0 | 0 |