Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-09) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-12) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-13) |
-0.10 | -20% | 395,843 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-14) |
-0.20 | -33.33% | 14,026,647 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-11-21) |
-0.30 | -42.86% | 69,798,092 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-11-24) |
-5.70 | -93.44% | 214,748,608 | -130,000 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-12-05) |
0 | 0% | 987,259,145 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2014 |
15.80
|
205,770 | 14.80 | 15.80 | 14.80 | 1,000 | 15,000 | -0.2 |
08/09/2014 |
14.80
|
274,900 | 17 | 17 | 14.80 | 0 | 0 | 0 |
05/09/2014 |
15.90
|
169,800 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
04/09/2014 |
14.90
|
57,090 | 14.90 | 14.90 | 14.90 | 0 | 6,210 | -0.1 |
03/09/2014 |
14
|
19,120 | 14 | 14 | 14 | 0 | 0 | 0 |
29/08/2014 |
13.10
|
486,380 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
28/08/2014 |
12.30
|
51,050 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
27/08/2014 |
11.50
|
123,860 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
26/08/2014 |
10.80
|
20,850 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
25/08/2014 |
10.10
|
21,480 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
22/08/2014 |
9.50
|
157,030 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
21/08/2014 |
8.90
|
52,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
20/08/2014 |
8.40
|
10,560 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
19/08/2014 |
7.90
|
50,140 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/08/2014 |
7.40
|
16,050 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/08/2014 |
7
|
48,100 | 7 | 7 | 7 | 0 | 0 | 0 |
14/08/2014 |
6.60
|
120,660 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
13/08/2014 |
6.20
|
18,160 | 6 | 6.20 | 6 | 0 | 0 | 0 |
12/08/2014 |
6.10
|
16,670 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
11/08/2014 |
6
|
4,550 | 6 | 6 | 6 | 0 | 0 | 0 |
08/08/2014 |
6.20
|
1,020 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
07/08/2014 |
6.20
|
7,990 | 6 | 6.20 | 6 | 0 | 0 | 0 |
06/08/2014 |
6
|
11,510 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
05/08/2014 |
6
|
15,730 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
04/08/2014 |
5.70
|
31,470 | 5.80 | 5.90 | 5.70 | 0 | 360 | -0.0 |
01/08/2014 |
5.80
|
21,070 | 5.80 | 5.80 | 5.60 | 0 | 10 | -0.0 |
31/07/2014 |
5.80
|
870 | 5.50 | 5.80 | 5.50 | 0 | 130 | -0.0 |
30/07/2014 |
5.80
|
670 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
29/07/2014 |
5.50
|
1,130 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
28/07/2014 |
5.60
|
9,210 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
25/07/2014 |
5.90
|
1,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
24/07/2014 |
5.90
|
170 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
23/07/2014 |
6.10
|
26,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
22/07/2014 |
5.90
|
12,210 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/07/2014 |
5.60
|
820 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
18/07/2014 |
5.90
|
40 | 6 | 6 | 5.80 | 0 | 0 | 0 |
17/07/2014 |
5.80
|
11,880 | 6 | 6 | 5.70 | 0 | 0 | 0 |
16/07/2014 |
6
|
320 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
15/07/2014 |
6
|
1,310 | 6 | 6 | 6 | 0 | 0 | 0 |
14/07/2014 |
5.90
|
2,760 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
11/07/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/07/2014 |
6.20
|
12,060 | 6 | 6.20 | 6 | 0 | 0 | 0 |
09/07/2014 |
6.20
|
12,370 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
08/07/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/07/2014 |
6.30
|
2,180 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
04/07/2014 |
6.30
|
29,230 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
03/07/2014 |
6
|
80,650 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
02/07/2014 |
5.70
|
11,920 | 5.60 | 5.70 | 5.60 | 0 | 400 | -0.0 |
01/07/2014 |
5.60
|
11,320 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
30/06/2014 |
5.70
|
24,100 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
27/06/2014 |
5.50
|
15,510 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
26/06/2014 |
5.70
|
10,660 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
25/06/2014 |
5.60
|
1,030 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
24/06/2014 |
5.50
|
17,020 | 5.50 | 5.60 | 5.50 | 400 | 0 | 0.0 |
23/06/2014 |
5.50
|
39,330 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
20/06/2014 |
5.90
|
100 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
19/06/2014 |
5.90
|
15,570 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
18/06/2014 |
6.10
|
11,080 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
17/06/2014 |
5.80
|
23,200 | 5.60 | 5.80 | 5.60 | 0 | 500 | -0.0 |
16/06/2014 |
5.60
|
5,480 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
13/06/2014 |
5.50
|
5,310 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
12/06/2014 |
5.50
|
4,980 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
11/06/2014 |
5.50
|
22,700 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
10/06/2014 |
5.40
|
12,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
09/06/2014 |
5.60
|
12,250 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
06/06/2014 |
5.70
|
22,500 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
05/06/2014 |
5.50
|
19,380 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
04/06/2014 |
5.60
|
3,150 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
03/06/2014 |
5.60
|
23,790 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
02/06/2014 |
5.60
|
43,990 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
30/05/2014 |
5.60
|
10,990 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
29/05/2014 |
5.70
|
70,570 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
28/05/2014 |
5.80
|
142,370 | 6 | 6 | 5.80 | 0 | 0 | 0 |
27/05/2014 |
6.20
|
11,520 | 6.50 | 6.60 | 6.10 | 500 | 0 | 0.0 |
26/05/2014 |
6.30
|
3,840 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/05/2014 |
6.70
|
370 | 7.30 | 7.70 | 6.70 | 0 | 0 | 0 |
22/05/2014 |
7.20
|
30 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
21/05/2014 |
7
|
17,230 | 7 | 7 | 6.30 | 0 | 0 | 0 |
20/05/2014 |
6.70
|
30 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
19/05/2014 |
6.70
|
100 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
16/05/2014 |
7
|
850 | 7 | 7 | 6.20 | 0 | 0 | 0 |
15/05/2014 |
6.60
|
1,270 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
14/05/2014 |
7
|
150 | 7 | 7 | 6.40 | 0 | 0 | 0 |
13/05/2014 |
6.80
|
3,130 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
12/05/2014 |
6.40
|
170 | 7 | 7 | 6.20 | 0 | 0 | 0 |
09/05/2014 |
6.60
|
4,190 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
08/05/2014 |
6.90
|
20 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
07/05/2014 |
7.40
|
3,640 | 7 | 7.90 | 7 | 0 | 0 | 0 |
06/05/2014 |
7.50
|
1,080 | 8 | 8 | 7.50 | 0 | 0 | 0 |
05/05/2014 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
29/04/2014 |
7.50
|
6,010 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
28/04/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/04/2014 |
7.90
|
130 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
24/04/2014 |
8
|
1,610 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
23/04/2014 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/04/2014 |
7.20
|
3,050 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
21/04/2014 |
7.50
|
130 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
18/04/2014 |
7.40
|
530 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/04/2014 |
7.90
|
3,770 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
16/04/2014 |
7.50
|
15,020 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |