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 | -1.14% | 33,900 | 0 | 0 |
8.60
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 107,400 | 1,000 | 0.0 |
8.60
8.90
8.70
|
3 tháng
(2024-06-21) |
-0.60 | -6.45% | 259,800 | 1,500 | 0.0 |
8.60
9.30
8.70
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,067,800 | 2,000 | 0.0 |
7.95
10
8.70
|
12 tháng
(2023-09-25) |
0.66 | 8.27% | 3,085,100 | -4,800 | -0.0 |
7.23
10
8.70
|
24 tháng
(2022-09-30) |
2.44 | 39.08% | 6,279,199 | -169,212 | -2.0 |
5.69
12.23
8.70
|
36 tháng
(2021-10-05) |
1.67 | 23.83% | 10,016,849 | -455,563 | -3.7 |
5.69
12.23
8.70
|
60 tháng
(2019-10-16) |
2.34 | 36.80% | 16,613,096 | -818,654 | -9.3 |
5.22
12.23
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/09/2014 |
4.84
|
300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
17/09/2014 |
4.84
|
200 | 4.84 | 4.97 | 4.84 | 100 | 0 | 0.0 |
16/09/2014 |
4.84
|
3,000 | 5.22 | 5.22 | 4.71 | 500 | 0 | 0.0 |
15/09/2014 |
5.22
|
2,000 | 5.81 | 5.81 | 5.22 | 0 | 1,800 | -0.0 |
12/09/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
11/09/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
10/09/2014 |
5.81
|
2,100 | 5.71 | 5.81 | 5.16 | 2,100 | 2,000 | 0.0 |
09/09/2014 |
5.71
|
7,700 | 5.19 | 5.71 | 4.68 | 4,200 | 0 | 0.0 |
08/09/2014 |
5.19
|
2,500 | 5.26 | 5.26 | 4.74 | 1,500 | 0 | 0.0 |
05/09/2014 |
5.26
|
7,500 | 5.26 | 5.64 | 4.74 | 6,800 | 0 | 0.1 |
04/09/2014 |
5.26
|
4,100 | 5.26 | 5.48 | 4.74 | 4,100 | 0 | 0.1 |
03/09/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
29/08/2014 |
5.26
|
600 | 4.90 | 5.26 | 5.00 | 600 | 0 | 0.0 |
28/08/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/08/2014 |
4.90
|
100 | 4.71 | 4.90 | 4.90 | 0 | 0 | 0 |
26/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
25/08/2014 |
4.71
|
3,600 | 4.81 | 5.10 | 4.71 | 2,600 | 0 | 0.0 |
22/08/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 100 | 0 | 0.0 |
21/08/2014 |
4.81
|
100 | 4.68 | 4.81 | 4.81 | 100 | 0 | 0.0 |
20/08/2014 |
4.68
|
300 | 4.81 | 4.81 | 4.39 | 100 | 0 | 0.0 |
19/08/2014 |
4.81
|
100 | 4.71 | 4.81 | 4.81 | 100 | 0 | 0.0 |
18/08/2014 |
4.71
|
10,100 | 4.74 | 4.74 | 4.45 | 5,100 | 0 | 0.1 |
15/08/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
14/08/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 100 | 0 | 0.0 |
13/08/2014 |
4.74
|
800 | 4.68 | 4.74 | 4.45 | 100 | 0 | 0.0 |
12/08/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
11/08/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
08/08/2014 |
4.68
|
2,800 | 4.71 | 4.71 | 4.39 | 2,000 | 0 | 0.0 |
07/08/2014 |
4.71
|
1,900 | 4.74 | 4.74 | 4.42 | 1,100 | 0 | 0.0 |
06/08/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
05/08/2014 |
4.74
|
200 | 4.77 | 4.77 | 4.74 | 0 | 0 | 0 |
04/08/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
01/08/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
31/07/2014 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 100 | 0 | 0.0 |
30/07/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
29/07/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
28/07/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
25/07/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/07/2014 |
4.77
|
3,600 | 4.84 | 4.84 | 4.42 | 100 | 0 | 0.0 |
23/07/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/07/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
21/07/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/07/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
17/07/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
16/07/2014 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/07/2014 |
4.84
|
1,300 | 5.00 | 5.00 | 4.52 | 0 | 0 | 0 |
14/07/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
11/07/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
10/07/2014 |
5.00
|
200 | 4.71 | 5.00 | 4.77 | 200 | 0 | 0.0 |
09/07/2014 |
4.71
|
1,900 | 4.74 | 4.74 | 4.39 | 100 | 0 | 0.0 |
08/07/2014 |
4.74
|
19,100 | 4.77 | 4.77 | 4.39 | 100 | 0 | 0.0 |
07/07/2014 |
4.77
|
22,800 | 4.90 | 5.32 | 4.52 | 200 | 0 | 0.0 |
04/07/2014 |
4.90
|
15,000 | 4.93 | 4.93 | 4.48 | 6,900 | 0 | 0.1 |
03/07/2014 |
4.93
|
2,300 | 5.10 | 5.10 | 4.61 | 1,100 | 0 | 0.0 |
02/07/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/07/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
25/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/06/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/06/2014 |
5.10
|
400 | 4.87 | 5.10 | 4.87 | 400 | 0 | 0.0 |
16/06/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
13/06/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
12/06/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
11/06/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
10/06/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
09/06/2014 |
4.87
|
100 | 4.74 | 4.87 | 4.87 | 100 | 0 | 0.0 |
06/06/2014 |
4.74
|
100 | 4.39 | 4.74 | 4.74 | 100 | 0 | 0.0 |
05/06/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
04/06/2014 |
4.39
|
100 | 4.84 | 4.84 | 4.39 | 0 | 0 | 0 |
03/06/2014 |
4.84
|
1,400 | 4.52 | 4.90 | 4.52 | 1,400 | 0 | 0.0 |
02/06/2014 |
4.52
|
1,900 | 5.00 | 5.00 | 4.52 | 500 | 0 | 0.0 |
30/05/2014 |
5.00
|
7,300 | 5.10 | 5.10 | 4.68 | 7,300 | 0 | 0.1 |
29/05/2014 |
5.10
|
4,200 | 4.68 | 5.10 | 4.52 | 3,200 | 0 | 0.0 |
28/05/2014 |
4.68
|
2,600 | 4.68 | 4.68 | 4.22 | 600 | 2,500 | -0.0 |
27/05/2014 |
4.68
|
1,100 | 4.52 | 4.68 | 4.52 | 600 | 0 | 0.0 |
26/05/2014 |
4.52
|
500 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
23/05/2014 |
4.52
|
500 | 4.45 | 4.52 | 4.35 | 100 | 0 | 0.0 |
22/05/2014 |
4.45
|
200 | 4.45 | 4.68 | 4.45 | 100 | 0 | 0.0 |
21/05/2014 |
4.45
|
200 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 |
20/05/2014 |
4.52
|
2,800 | 4.81 | 4.81 | 4.35 | 900 | 0 | 0.0 |
19/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
16/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/05/2014 |
4.81
|
5,400 | 4.77 | 4.84 | 4.32 | 2,200 | 0 | 0.0 |
14/05/2014 |
4.77
|
900 | 4.77 | 4.77 | 4.32 | 800 | 0 | 0.0 |
13/05/2014 |
4.77
|
200 | 4.84 | 4.84 | 4.39 | 100 | 0 | 0.0 |
12/05/2014 |
4.84
|
800 | 4.81 | 4.84 | 4.35 | 700 | 0 | 0.0 |
09/05/2014 |
4.81
|
200 | 4.81 | 4.81 | 4.35 | 200 | 0 | 0.0 |
08/05/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/05/2014 |
4.81
|
1,300 | 5.13 | 5.13 | 4.64 | 200 | 0 | 0.0 |
06/05/2014 |
5.13
|
100 | 5.68 | 5.68 | 5.13 | 0 | 0 | 0 |
05/05/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
29/04/2014 |
5.68
|
2,100 | 5.16 | 5.68 | 4.84 | 2,100 | 0 | 0.0 |
28/04/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |