| 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) |
-0.20 | -33.33% | 162,532 | 0 | 0 |
0.40
0.60
0.50
|
|
2 tháng
(2024-09-23) |
-0.20 | -33.33% | 290,555 | 0 | 0 |
0.40
0.60
0.50
|
|
3 tháng
(2024-08-26) |
-0.30 | -42.86% | 455,720 | 500 | 0.0 |
0.40
0.70
0.50
|
|
6 tháng
(2024-05-27) |
-0.40 | -50% | 722,645 | 500 | 0.0 |
0.40
0.90
0.50
|
|
12 tháng
(2023-12-01) |
-0.80 | -66.67% | 2,215,501 | 4,000 | 0.0 |
0.40
1.30
0.50
|
|
24 tháng
(2022-12-05) |
-0.80 | -66.67% | 5,278,516 | 4,000 | 0.0 |
0.40
1.80
0.50
|
|
36 tháng
(2021-12-08) |
-4.50 | -91.84% | 14,687,846 | 2,000 | -0.0 |
0.40
4.90
0.50
|
|
60 tháng
(2019-12-19) |
0.20 | 100% | 50,085,071 | 5,900 | -0.1 |
0.10
5.40
0.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2014 |
5.20
|
154,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/08/2014 |
5.30
|
45,970 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/08/2014 |
5.20
|
66,630 | 5.30 | 5.30 | 5.20 | 500 | 0 | 0.0 |
| 01/08/2014 |
5.30
|
26,220 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/07/2014 |
5.30
|
131,170 | 5.10 | 5.30 | 5.10 | 0 | 1,000 | -0.0 |
| 30/07/2014 |
5.10
|
148,120 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 29/07/2014 |
5
|
95,290 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/07/2014 |
5.10
|
249,880 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/07/2014 |
5.20
|
109,990 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/07/2014 |
5.30
|
94,830 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 23/07/2014 |
5.50
|
303,350 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 22/07/2014 |
5.20
|
228,620 | 5.40 | 5.50 | 5.20 | 500 | 0 | 0.0 |
| 21/07/2014 |
5.40
|
215,750 | 5.60 | 5.70 | 5.40 | 500 | 0 | 0.0 |
| 18/07/2014 |
5.60
|
410,660 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/07/2014 |
5.90
|
203,690 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/07/2014 |
5.90
|
219,270 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 15/07/2014 |
5.90
|
218,050 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/07/2014 |
5.90
|
539,630 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/07/2014 |
5.90
|
326,360 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 10/07/2014 |
6
|
316,010 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/07/2014 |
6.30
|
864,570 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/07/2014 |
6.20
|
1,046,720 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 07/07/2014 |
5.90
|
478,870 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 04/07/2014 |
5.90
|
375,380 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 03/07/2014 |
5.90
|
327,990 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 02/07/2014 |
6
|
449,400 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 01/07/2014 |
5.80
|
788,890 | 5.70 | 5.90 | 5.60 | 4,900 | 0 | 0.0 |
| 30/06/2014 |
5.70
|
294,630 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 27/06/2014 |
5.80
|
608,410 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 26/06/2014 |
6
|
449,580 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 25/06/2014 |
6.20
|
667,570 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/06/2014 |
6.10
|
689,070 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 23/06/2014 |
6.30
|
364,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 20/06/2014 |
6.70
|
1,411,340 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 19/06/2014 |
7.10
|
1,610,340 | 6.70 | 7.10 | 6.30 | 0 | 0 | 0 |
| 18/06/2014 |
6.70
|
649,450 | 6.70 | 6.70 | 6.30 | 0 | 13,000 | -0.1 |
| 17/06/2014 |
6.70
|
1,075,720 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 16/06/2014 |
7.20
|
192,130 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 13/06/2014 |
7
|
1,996,230 | 6.60 | 7 | 6.90 | 17,900 | 0 | 0.1 |
| 12/06/2014 |
6.60
|
379,620 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 11/06/2014 |
6.20
|
347,010 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 10/06/2014 |
5.80
|
84,830 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 09/06/2014 |
6.20
|
281,920 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/06/2014 |
5.80
|
272,940 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/06/2014 |
5.70
|
258,650 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/06/2014 |
5.50
|
121,170 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/06/2014 |
5.50
|
28,610 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/06/2014 |
5.50
|
36,530 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/05/2014 |
5.50
|
317,420 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/05/2014 |
5.50
|
65,580 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/05/2014 |
5.40
|
109,280 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/05/2014 |
5.30
|
24,430 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/05/2014 |
5.20
|
181,310 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 23/05/2014 |
5.10
|
73,410 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/05/2014 |
5.10
|
48,690 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2014 |
5.10
|
66,520 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/05/2014 |
5.10
|
34,960 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/05/2014 |
5.20
|
91,840 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 16/05/2014 |
5.20
|
45,990 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/05/2014 |
5.10
|
103,890 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 14/05/2014 |
5.10
|
36,050 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 13/05/2014 |
5
|
69,560 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/05/2014 |
4.90
|
75,420 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/05/2014 |
5.20
|
146,720 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 08/05/2014 |
5
|
244,330 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 07/05/2014 |
5.30
|
140,610 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/05/2014 |
5.20
|
119,780 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/05/2014 |
5.40
|
325,060 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
| 29/04/2014 |
5.80
|
321,750 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/04/2014 |
6
|
323,970 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
| 25/04/2014 |
5.70
|
582,550 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 24/04/2014 |
5.40
|
61,300 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 23/04/2014 |
5.20
|
82,430 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/04/2014 |
5.20
|
47,450 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/04/2014 |
5.20
|
54,630 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 18/04/2014 |
5.10
|
42,900 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 17/04/2014 |
5.30
|
6,960 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/04/2014 |
5.10
|
19,260 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/04/2014 |
5.30
|
41,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/04/2014 |
5.30
|
3,630 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/04/2014 |
5.40
|
16,130 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 10/04/2014 |
5.60
|
8,970 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/04/2014 |
5.60
|
10,510 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/04/2014 |
5.70
|
4,640 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/04/2014 |
5.70
|
20,750 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 03/04/2014 |
5.50
|
39,850 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 02/04/2014 |
5.20
|
53,250 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 01/04/2014 |
5.50
|
93,990 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/03/2014 |
5.80
|
140,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 28/03/2014 |
6.20
|
184,670 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
| 27/03/2014 |
5.90
|
81,240 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 26/03/2014 |
6.30
|
59,320 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 25/03/2014 |
6.40
|
160,880 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
| 24/03/2014 |
6
|
54,670 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 21/03/2014 |
5.70
|
111,960 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/03/2014 |
5.70
|
62,240 | 5.80 | 6 | 5.50 | 0 | 20 | -0.0 |
| 19/03/2014 |
5.80
|
54,830 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/03/2014 |
5.60
|
96,780 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/03/2014 |
5.30
|
205,090 | 5 | 5.30 | 5 | 20 | 0 | 0.0 |
| 14/03/2014 |
5
|
16,830 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |