| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.50 | -6.94% | 178,400 | 0 | 0 |
6.20
7.20
6.70
|
|
2 tháng
(2024-09-16) |
-0.59 | -8.05% | 187,300 | 0 | 0 |
6.20
7.40
6.70
|
|
3 tháng
(2024-08-16) |
-0.59 | -8.05% | 226,500 | 0 | 0 |
6.20
7.47
6.70
|
|
6 tháng
(2024-05-20) |
-0.21 | -3.08% | 560,500 | 10,500 | 0.1 |
6.20
8.03
6.70
|
|
12 tháng
(2023-11-20) |
0.16 | 2.45% | 1,317,091 | 9,400 | 0.1 |
6.20
8.03
6.70
|
|
24 tháng
(2022-11-25) |
1.83 | 37.47% | 5,112,942 | -290,840 | -1.5 |
4.11
8.41
6.70
|
|
36 tháng
(2021-11-30) |
-8.09 | -54.71% | 9,336,142 | -14,812 | 0.6 |
3.93
15.65
6.70
|
|
60 tháng
(2019-12-11) |
1.61 | 31.54% | 15,942,750 | -40,182 | -0.9 |
3.93
17.79
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2014 |
5.26
|
387,880 | 5.26 | 5.44 | 5.26 | 0 | 0 | 0 |
| 12/11/2014 |
5.26
|
291,312 | 5.20 | 5.32 | 5.14 | 0 | 0 | 0 |
| 11/11/2014 |
5.20
|
217,550 | 5.26 | 5.38 | 5.20 | 0 | 0 | 0 |
| 10/11/2014 |
5.26
|
545,210 | 5.20 | 5.44 | 5.26 | 0 | 0 | 0 |
| 07/11/2014 |
5.20
|
432,000 | 5.03 | 5.38 | 5.03 | 0 | 0 | 0 |
| 06/11/2014 |
5.03
|
188,940 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
| 05/11/2014 |
5.14
|
284,300 | 4.79 | 5.26 | 4.79 | 0 | 0 | 0 |
| 04/11/2014 |
4.79
|
130,410 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 03/11/2014 |
4.91
|
76,600 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 31/10/2014 |
4.85
|
107,052 | 4.79 | 4.91 | 4.73 | 0 | 0 | 0 |
| 30/10/2014 |
4.79
|
54,880 | 4.79 | 4.85 | 4.79 | 0 | 0 | 0 |
| 29/10/2014 |
4.79
|
81,700 | 4.73 | 4.79 | 4.73 | 0 | 0 | 0 |
| 28/10/2014 |
4.73
|
111,337 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 27/10/2014 |
4.68
|
170,000 | 4.79 | 4.85 | 4.68 | 0 | 0 | 0 |
| 24/10/2014 |
4.79
|
139,424 | 4.85 | 4.91 | 4.73 | 0 | 0 | 0 |
| 23/10/2014 |
4.85
|
148,200 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 22/10/2014 |
4.91
|
133,462 | 4.85 | 4.97 | 4.91 | 0 | 0 | 0 |
| 21/10/2014 |
4.85
|
77,134 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 20/10/2014 |
4.97
|
72,600 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 17/10/2014 |
4.97
|
190,000 | 4.73 | 4.97 | 4.73 | 0 | 0 | 0 |
| 16/10/2014 |
4.73
|
408,850 | 5.03 | 5.03 | 4.73 | 0 | 0 | 0 |
| 15/10/2014 |
5.03
|
152,208 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 14/10/2014 |
5.03
|
290,810 | 5.14 | 5.20 | 5.03 | 0 | 0 | 0 |
| 13/10/2014 |
5.14
|
355,650 | 5.03 | 5.14 | 5.03 | 0 | 0 | 0 |
| 10/10/2014 |
5.03
|
438,940 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |
| 09/10/2014 |
5.14
|
384,328 | 5.20 | 5.26 | 5.08 | 0 | 0 | 0 |
| 08/10/2014 |
5.20
|
486,620 | 5.38 | 5.38 | 5.08 | 0 | 0 | 0 |
| 07/10/2014 |
5.38
|
452,816 | 5.38 | 5.44 | 5.20 | 0 | 0 | 0 |
| 06/10/2014 |
5.38
|
216,155 | 5.38 | 5.55 | 5.38 | 0 | 0 | 0 |
| 03/10/2014 |
5.38
|
666,608 | 5.20 | 5.61 | 5.32 | 0 | 0 | 0 |
| 02/10/2014 |
5.20
|
1,342,940 | 4.91 | 5.38 | 4.91 | 0 | 0 | 0 |
| 01/10/2014 |
4.91
|
176,900 | 4.79 | 4.97 | 4.79 | 0 | 0 | 0 |
| 30/09/2014 |
4.79
|
81,600 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 29/09/2014 |
4.73
|
33,440 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 26/09/2014 |
4.73
|
123,821 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
| 25/09/2014 |
4.79
|
71,416 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
| 24/09/2014 |
4.79
|
141,002 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 23/09/2014 |
4.79
|
185,006 | 4.79 | 4.85 | 4.68 | 0 | 0 | 0 |
| 22/09/2014 |
4.79
|
32,250 | 4.91 | 4.97 | 4.79 | 0 | 0 | 0 |
| 19/09/2014 |
4.91
|
105,860 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
| 18/09/2014 |
4.79
|
186,110 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
| 17/09/2014 |
5.03
|
105,145 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 16/09/2014 |
4.91
|
192,170 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 15/09/2014 |
4.97
|
144,442 | 5.14 | 5.20 | 4.97 | 0 | 0 | 0 |
| 12/09/2014 |
5.14
|
239,174 | 4.91 | 5.20 | 4.85 | 0 | 0 | 0 |
| 11/09/2014 |
4.91
|
96,929 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 10/09/2014 |
4.97
|
139,488 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 09/09/2014 |
4.97
|
245,730 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 |
| 08/09/2014 |
5.20
|
215,110 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 05/09/2014 |
5.20
|
79,708 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 04/09/2014 |
5.20
|
134,810 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 03/09/2014 |
5.20
|
249,905 | 5.20 | 5.38 | 5.20 | 0 | 0 | 0 |
| 29/08/2014 |
5.20
|
220,196 | 5.08 | 5.20 | 5.03 | 0 | 0 | 0 |
| 28/08/2014 |
5.08
|
178,624 | 5.03 | 5.14 | 4.97 | 0 | 0 | 0 |
| 27/08/2014 |
5.03
|
285,200 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 26/08/2014 |
4.97
|
141,418 | 5.03 | 5.08 | 4.97 | 0 | 0 | 0 |
| 25/08/2014 |
5.03
|
180,870 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 |
| 22/08/2014 |
4.97
|
324,480 | 4.85 | 5.03 | 4.85 | 0 | 0 | 0 |
| 21/08/2014 |
4.85
|
135,800 | 4.91 | 4.97 | 4.79 | 0 | 0 | 0 |
| 20/08/2014 |
4.91
|
109,100 | 4.85 | 4.91 | 4.73 | 15,000 | 0 | 0.1 |
| 19/08/2014 |
4.85
|
181,600 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
| 18/08/2014 |
4.97
|
80,643 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 15/08/2014 |
4.97
|
312,257 | 4.85 | 5.03 | 4.79 | 0 | 0 | 0 |
| 14/08/2014 |
4.85
|
117,200 | 4.85 | 4.97 | 4.79 | 0 | 0 | 0 |
| 13/08/2014 |
4.85
|
85,400 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 12/08/2014 |
4.85
|
53,300 | 4.85 | 4.85 | 4.73 | 0 | 12,500 | -0.1 |
| 11/08/2014 |
4.85
|
32,210 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
| 08/08/2014 |
4.85
|
132,200 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
| 07/08/2014 |
4.79
|
82,900 | 4.73 | 4.79 | 4.68 | 0 | 0 | 0 |
| 06/08/2014 |
4.73
|
82,400 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 05/08/2014 |
4.85
|
121,900 | 4.73 | 4.85 | 4.68 | 0 | 0 | 0 |
| 04/08/2014 |
4.73
|
62,172 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 01/08/2014 |
4.68
|
116,200 | 4.79 | 4.85 | 4.62 | 0 | 0 | 0 |
| 31/07/2014 |
4.79
|
105,500 | 4.56 | 4.79 | 4.56 | 0 | 0 | 0 |
| 30/07/2014 |
4.56
|
165,300 | 4.62 | 4.68 | 4.50 | 0 | 0 | 0 |
| 29/07/2014 |
4.62
|
84,800 | 4.56 | 4.68 | 4.50 | 0 | 0 | 0 |
| 28/07/2014 |
4.56
|
248,800 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
| 25/07/2014 |
4.73
|
213,300 | 4.91 | 5.03 | 4.73 | 0 | 0 | 0 |
| 24/07/2014 |
4.91
|
143,800 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 23/07/2014 |
5.03
|
241,000 | 5.03 | 5.08 | 4.97 | 0 | 0 | 0 |
| 22/07/2014 |
5.03
|
175,400 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 |
| 21/07/2014 |
5.08
|
260,230 | 5.38 | 5.49 | 5.08 | 0 | 0 | 0 |
| 18/07/2014 |
5.38
|
931,500 | 4.91 | 5.38 | 4.91 | 0 | 0 | 0 |
| 17/07/2014 |
4.91
|
129,800 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 16/07/2014 |
4.85
|
379,900 | 4.85 | 5.03 | 4.85 | 0 | 0 | 0 |
| 15/07/2014 |
4.85
|
51,014 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 |
| 14/07/2014 |
4.85
|
70,610 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
| 11/07/2014 |
4.79
|
92,100 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 10/07/2014 |
4.85
|
226,600 | 5.03 | 5.03 | 4.73 | 0 | 0 | 0 |
| 09/07/2014 |
5.03
|
322,200 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 08/07/2014 |
4.91
|
161,800 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 07/07/2014 |
4.97
|
190,400 | 5.03 | 5.08 | 4.91 | 0 | 35,000 | -0.3 |
| 04/07/2014 |
5.03
|
246,054 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 03/07/2014 |
4.97
|
312,819 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 02/07/2014 |
4.91
|
217,300 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
| 01/07/2014 |
4.91
|
128,354 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 30/06/2014 |
4.91
|
180,112 | 4.79 | 5.03 | 4.79 | 0 | 0 | 0 |
| 27/06/2014 |
4.79
|
305,818 | 4.62 | 4.97 | 4.62 | 0 | 0 | 0 |
| 26/06/2014 |
4.62
|
158,900 | 4.68 | 4.73 | 4.62 | 12,500 | 0 | 0.1 |
| 25/06/2014 |
4.68
|
128,500 | 4.56 | 4.68 | 4.56 | 0 | 0 | 0 |