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) |
0.10 | 1.49% | 59,200 | -300 | -0.0 |
5.60
6.80
6.80
|
2 tháng
(2024-07-22) |
-0.20 | -2.86% | 81,500 | 0 | 0.0 |
5.60
8.30
6.80
|
3 tháng
(2024-06-21) |
-3.10 | -31.31% | 224,800 | 0 | 0.0 |
5.60
11
6.80
|
6 tháng
(2024-03-25) |
-0.10 | -1.45% | 446,714 | 0 | 0.0 |
5.60
12.10
6.80
|
12 tháng
(2023-09-25) |
1.10 | 19.30% | 640,962 | 0 | 0.0 |
4.50
12.10
6.80
|
24 tháng
(2022-09-30) |
-0.30 | -4.23% | 868,436 | -4,600 | -0.0 |
3.80
12.10
6.80
|
36 tháng
(2021-10-05) |
2 | 41.67% | 2,672,033 | -4,600 | -0.0 |
3.80
12.10
6.80
|
60 tháng
(2019-10-16) |
-0.94 | -12.13% | 3,550,957 | 0 | -0.0 |
2.70
12.10
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.05
|
1,300 | 4.60 | 5.05 | 4.60 | 0 | 0 | 0 |
18/09/2014 |
5.05
|
300 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
17/09/2014 |
5.05
|
6,000 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 |
16/09/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
15/09/2014 |
4.96
|
1,100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
12/09/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
11/09/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
10/09/2014 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
09/09/2014 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/09/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
05/09/2014 |
4.96
|
4,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
04/09/2014 |
5.05
|
1,700 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
03/09/2014 |
4.60
|
8,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/08/2014 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/08/2014 |
4.42
|
500 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
27/08/2014 |
4.87
|
100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
26/08/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/08/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/08/2014 |
4.60
|
3,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/08/2014 |
5.14
|
800 | 4.69 | 5.14 | 4.69 | 0 | 0 | 0 |
20/08/2014 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
19/08/2014 |
4.51
|
2,900 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
18/08/2014 |
4.60
|
2,100 | 4.42 | 4.60 | 4.42 | 0 | 0 | 0 |
15/08/2014 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
14/08/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
13/08/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
12/08/2014 |
4.42
|
13,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
11/08/2014 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
08/08/2014 |
4.51
|
1,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
07/08/2014 |
4.15
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/08/2014 |
4.15
|
600 | 4.96 | 4.96 | 4.15 | 0 | 0 | 0 |
05/08/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
04/08/2014 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
01/08/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
31/07/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
30/07/2014 |
4.33
|
600 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
29/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
28/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
25/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
24/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
23/07/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
22/07/2014 |
4.51
|
300 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
21/07/2014 |
4.33
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
18/07/2014 |
4.33
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
17/07/2014 |
4.33
|
400 | 5.14 | 5.14 | 4.33 | 0 | 0 | 0 |
16/07/2014 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
15/07/2014 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
14/07/2014 |
4.78
|
300 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
11/07/2014 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
10/07/2014 |
4.96
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
09/07/2014 |
4.96
|
400 | 4.51 | 4.96 | 4.51 | 0 | 0 | 0 |
08/07/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
07/07/2014 |
4.96
|
300 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
04/07/2014 |
4.78
|
200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
03/07/2014 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/07/2014 |
4.51
|
1,900 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
01/07/2014 |
4.51
|
5,000 | 4.78 | 4.78 | 4.51 | 0 | 0 | 0 |
30/06/2014 |
4.42
|
4,900 | 4.33 | 4.69 | 4.33 | 0 | 0 | 0 |
27/06/2014 |
4.24
|
11,900 | 4.69 | 4.69 | 4.24 | 0 | 0 | 0 |
26/06/2014 |
4.60
|
18,700 | 5.50 | 5.50 | 4.60 | 0 | 0 | 0 |
25/06/2014 |
4.96
|
6,000 | 5.14 | 5.14 | 4.96 | 0 | 0 | 0 |
24/06/2014 |
5.59
|
7,910 | 5.41 | 5.59 | 5.41 | 0 | 0 | 0 |
23/06/2014 |
5.41
|
1,300 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
20/06/2014 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
19/06/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
18/06/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
17/06/2014 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
16/06/2014 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
13/06/2014 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/06/2014 |
5.86
|
2,900 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
11/06/2014 |
5.59
|
5,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
10/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/06/2014 |
5.50
|
1,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
06/06/2014 |
5.77
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
05/06/2014 |
5.77
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
04/06/2014 |
5.77
|
1,400 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
03/06/2014 |
6.31
|
1,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
02/06/2014 |
6.04
|
200 | 5.68 | 6.04 | 5.68 | 0 | 0 | 0 |
30/05/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
29/05/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
28/05/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
27/05/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
26/05/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
23/05/2014 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
22/05/2014 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
21/05/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
20/05/2014 |
5.68
|
7,100 | 5.41 | 5.68 | 5.41 | 0 | 0 | 0 |
19/05/2014 |
5.23
|
2,900 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
16/05/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
15/05/2014 |
5.77
|
2,500 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
14/05/2014 |
5.86
|
300 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
13/05/2014 |
5.68
|
700 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 |
12/05/2014 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
09/05/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
08/05/2014 |
5.77
|
300 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
07/05/2014 |
6.22
|
1,000 | 6.49 | 6.49 | 6.22 | 0 | 0 | 0 |
06/05/2014 |
6.31
|
800 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
05/05/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
29/04/2014 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/04/2014 |
6.40
|
2,100 | 6.31 | 6.40 | 6.31 | 0 | 0 | 0 |