| 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) |
0.12 | 3.01% | 176,100 | 0 | 0 |
3.84
4.18
4.18
|
|
2 tháng
(2024-09-23) |
0.21 | 5.38% | 345,500 | 0 | 0 |
3.82
4.20
4.18
|
|
3 tháng
(2024-08-26) |
-0.07 | -1.67% | 446,000 | 0 | 0 |
3.71
4.20
4.18
|
|
6 tháng
(2024-05-27) |
-0.29 | -6.59% | 1,470,600 | -600 | -0.0 |
3.71
4.45
4.18
|
|
12 tháng
(2023-11-28) |
-1.55 | -27.39% | 4,947,100 | -5,900 | -0.0 |
3.71
5.66
4.18
|
|
24 tháng
(2022-12-05) |
-2.74 | -40% | 10,002,500 | 17,700 | 1.4 |
3.71
9.30
4.18
|
|
36 tháng
(2021-12-08) |
-19.39 | -82.51% | 19,811,100 | -38,400 | -0.1 |
3.71
25.80
4.18
|
|
60 tháng
(2019-12-19) |
-1.65 | -28.67% | 54,373,870 | 21,310 | 1.3 |
3
29
4.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/11/2014 |
6
|
25,300 | 5.71 | 6 | 5.62 | 0 | 0 | 0 |
| 18/11/2014 |
5.71
|
22,500 | 5.43 | 5.71 | 5.52 | 0 | 0 | 0 |
| 17/11/2014 |
5.43
|
42,060 | 5.43 | 5.71 | 5.43 | 0 | 0 | 0 |
| 14/11/2014 |
5.43
|
51,160 | 5.52 | 5.81 | 5.43 | 0 | 0 | 0 |
| 13/11/2014 |
5.52
|
104,870 | 5.90 | 5.90 | 5.52 | 0 | 0 | 0 |
| 12/11/2014 |
5.90
|
19,880 | 5.81 | 6 | 5.62 | 0 | 0 | 0 |
| 11/11/2014 |
5.81
|
6,260 | 5.62 | 6 | 5.81 | 0 | 0 | 0 |
| 10/11/2014 |
5.62
|
22,180 | 5.33 | 5.62 | 5.52 | 0 | 0 | 0 |
| 07/11/2014 |
5.33
|
19,910 | 5.05 | 5.33 | 5.33 | 0 | 0 | 0 |
| 06/11/2014 |
5.05
|
40,860 | 5.05 | 5.33 | 5.05 | 0 | 0 | 0 |
| 05/11/2014 |
5.05
|
38,070 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
| 04/11/2014 |
5.14
|
23,170 | 5.05 | 5.14 | 4.76 | 0 | 0 | 0 |
| 03/11/2014 |
5.05
|
9,710 | 5.24 | 5.52 | 4.95 | 0 | 0 | 0 |
| 31/10/2014 |
5.24
|
16,540 | 4.95 | 5.24 | 5.14 | 0 | 0 | 0 |
| 30/10/2014 |
4.95
|
12,400 | 4.67 | 4.95 | 4.57 | 0 | 0 | 0 |
| 29/10/2014 |
4.67
|
4,170 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 |
| 28/10/2014 |
4.67
|
2,770 | 4.48 | 4.67 | 4.48 | 0 | 0 | 0 |
| 27/10/2014 |
4.48
|
7,460 | 4.76 | 4.95 | 4.48 | 0 | 0 | 0 |
| 24/10/2014 |
4.76
|
20,240 | 4.48 | 4.76 | 4.48 | 0 | 0 | 0 |
| 23/10/2014 |
4.48
|
20,910 | 4.67 | 4.76 | 4.38 | 0 | 0 | 0 |
| 22/10/2014 |
4.67
|
18,880 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
| 21/10/2014 |
4.95
|
12,760 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
| 20/10/2014 |
4.95
|
9,000 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 17/10/2014 |
5.24
|
3,290 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
| 16/10/2014 |
5.62
|
12,550 | 6 | 6 | 5.62 | 0 | 0 | 0 |
| 15/10/2014 |
6
|
124,360 | 5.90 | 6.29 | 5.52 | 0 | 0 | 0 |
| 14/10/2014 |
5.90
|
11,910 | 5.52 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/10/2014 |
5.52
|
37,880 | 5.24 | 5.52 | 5.52 | 0 | 0 | 0 |
| 10/10/2014 |
5.24
|
44,460 | 4.95 | 5.24 | 5.24 | 0 | 0 | 0 |
| 09/10/2014 |
4.95
|
82,350 | 4.67 | 4.95 | 4.76 | 0 | 0 | 0 |
| 08/10/2014 |
4.67
|
72,320 | 4.38 | 4.67 | 4.57 | 0 | 0 | 0 |
| 07/10/2014 |
4.38
|
93,470 | 4.10 | 4.38 | 4.38 | 0 | 0 | 0 |
| 06/10/2014 |
4.10
|
93,790 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/10/2014 |
3.90
|
25,020 | 3.71 | 3.90 | 3.71 | 0 | 0 | 0 |
| 02/10/2014 |
3.71
|
6,000 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
| 01/10/2014 |
3.52
|
4,670 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
| 30/09/2014 |
3.52
|
1,060 | 3.43 | 3.52 | 3.33 | 0 | 0 | 0 |
| 29/09/2014 |
3.43
|
20 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 26/09/2014 |
3.43
|
6,410 | 3.24 | 3.43 | 3.33 | 0 | 0 | 0 |
| 25/09/2014 |
3.24
|
900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/09/2014 |
3.24
|
200 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 23/09/2014 |
3.24
|
800 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 22/09/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/09/2014 |
3.24
|
10 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
| 18/09/2014 |
3.33
|
1,910 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
| 17/09/2014 |
3.43
|
330 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 16/09/2014 |
3.43
|
200 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 15/09/2014 |
3.43
|
3,760 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 |
| 12/09/2014 |
3.33
|
1,430 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 11/09/2014 |
3.33
|
4,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 10/09/2014 |
3.33
|
6,290 | 3.33 | 3.33 | 3.24 | 0 | 3,490 | -0.0 |
| 09/09/2014 |
3.33
|
3,010 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
| 08/09/2014 |
3.24
|
6,510 | 3.24 | 3.43 | 3.24 | 0 | 10 | -0.0 |
| 05/09/2014 |
3.24
|
9,460 | 3.33 | 3.33 | 3.24 | 1,500 | 0 | 0.0 |
| 04/09/2014 |
3.33
|
9,680 | 3.24 | 3.33 | 3.24 | 1,000 | 0 | 0.0 |
| 03/09/2014 |
3.24
|
6,160 | 3.24 | 3.24 | 3.24 | 1,000 | 0 | 0.0 |
| 29/08/2014 |
3.24
|
5,110 | 3.43 | 3.52 | 3.24 | 0 | 0 | 0 |
| 28/08/2014 |
3.43
|
8,730 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 27/08/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 26/08/2014 |
3.52
|
10 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
| 25/08/2014 |
3.43
|
1,050 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
| 22/08/2014 |
3.33
|
470 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
| 21/08/2014 |
3.33
|
530 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 20/08/2014 |
3.33
|
1,390 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
| 19/08/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/08/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 15/08/2014 |
3.24
|
670 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 14/08/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 13/08/2014 |
3.43
|
10 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 12/08/2014 |
3.43
|
30 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 11/08/2014 |
3.52
|
80 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
| 08/08/2014 |
3.33
|
10 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 07/08/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 06/08/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 05/08/2014 |
3.33
|
5,770 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
| 04/08/2014 |
3.24
|
20 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 01/08/2014 |
3.24
|
1,010 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 31/07/2014 |
3.24
|
3,230 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 30/07/2014 |
3.24
|
2,530 | 3.43 | 3.62 | 3.24 | 0 | 0 | 0 |
| 29/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 28/07/2014 |
3.43
|
130 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 25/07/2014 |
3.62
|
900 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 24/07/2014 |
3.43
|
4,740 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 23/07/2014 |
3.43
|
1,070 | 3.33 | 3.43 | 3.43 | 0 | 0 | 0 |
| 22/07/2014 |
3.33
|
2,040 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 21/07/2014 |
3.52
|
10,310 | 3.43 | 3.52 | 3.24 | 0 | 0 | 0 |
| 18/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 17/07/2014 |
3.43
|
120 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 16/07/2014 |
3.62
|
620 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 15/07/2014 |
3.62
|
5,610 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 |
| 14/07/2014 |
3.52
|
120 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
| 11/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 10/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 09/07/2014 |
3.62
|
5,610 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 08/07/2014 |
3.81
|
4,630 | 3.62 | 3.81 | 3.43 | 0 | 0 | 0 |
| 07/07/2014 |
3.62
|
3,860 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 04/07/2014 |
3.43
|
12,510 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
| 03/07/2014 |
3.43
|
2,700 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
| 02/07/2014 |
3.52
|
760 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
| 01/07/2014 |
3.43
|
11,000 | 3.24 | 3.43 | 3.14 | 0 | 10,990 | -0.0 |