Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -4.44% | 904,200 | -500 | -0.0 |
6
9.40
9.40
|
2 tháng
(2024-07-22) |
-7.10 | -45.22% | 1,861,800 | -1,400 | -0.0 |
6
16.90
9.40
|
3 tháng
(2024-06-24) |
-10.50 | -54.97% | 2,328,900 | -1,500 | -0.0 |
6
20.20
9.40
|
6 tháng
(2024-03-25) |
-18.30 | -68.03% | 8,030,300 | -18,600 | -0.4 |
6
26.90
9.40
|
12 tháng
(2023-09-26) |
4.70 | 120.51% | 20,771,300 | -51,185 | -0.9 |
3.50
34.70
9.40
|
24 tháng
(2022-10-03) |
5 | 138.89% | 22,634,440 | -39,634 | -0.9 |
2.80
34.70
9.40
|
36 tháng
(2021-10-06) |
4.70 | 120.51% | 28,604,352 | -26,790 | -0.8 |
2.80
34.70
9.40
|
60 tháng
(2019-10-17) |
6 | 230.77% | 34,685,914 | -58,288 | -0.8 |
1.50
34.70
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/09/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/09/2014 |
4.20
|
1,200 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
16/09/2014 |
3.90
|
100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
15/09/2014 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/09/2014 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
11/09/2014 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/09/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
09/09/2014 |
4.10
|
6,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
08/09/2014 |
4.20
|
3,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/09/2014 |
4.10
|
5,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
04/09/2014 |
4.10
|
5,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/09/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
29/08/2014 |
4.10
|
1,100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
28/08/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
27/08/2014 |
4
|
1,900 | 4 | 4 | 4 | 0 | 0 | 0 |
26/08/2014 |
4
|
3,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
25/08/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/08/2014 |
4.20
|
7,900 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
21/08/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/08/2014 |
3.90
|
2,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
19/08/2014 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/08/2014 |
4.20
|
700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
15/08/2014 |
4.30
|
1,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
14/08/2014 |
4.70
|
3,400 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
13/08/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/08/2014 |
4.70
|
100 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
11/08/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/08/2014 |
4.50
|
900 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
07/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
06/08/2014 |
4.10
|
200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
05/08/2014 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
04/08/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/08/2014 |
4.10
|
100 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
31/07/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/07/2014 |
3.80
|
100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
29/07/2014 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
28/07/2014 |
4
|
400 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
25/07/2014 |
4.40
|
100 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
24/07/2014 |
4.10
|
500 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
23/07/2014 |
3.80
|
100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/07/2014 |
3.90
|
1,100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
18/07/2014 |
4.10
|
34 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/07/2014 |
4.10
|
3,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
16/07/2014 |
4.10
|
30 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/07/2014 |
4.10
|
3,100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
14/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/07/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/07/2014 |
4.50
|
3,800 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
07/07/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/07/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
03/07/2014 |
4.60
|
600 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
02/07/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/07/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/06/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/06/2014 |
4.40
|
3,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
26/06/2014 |
4.80
|
1,100 | 5 | 5 | 4.50 | 0 | 0 | 0 |
25/06/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
24/06/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 71 | -0.0 |
23/06/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
20/06/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
19/06/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/06/2014 |
5
|
226 | 4.90 | 5 | 5 | 0 | 0 | 0 |
17/06/2014 |
4.90
|
3,870 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
16/06/2014 |
4.70
|
4,800 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
13/06/2014 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/06/2014 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/06/2014 |
4.50
|
7,200 | 4.10 | 4.50 | 4.40 | 0 | 0 | 0 |
10/06/2014 |
4.10
|
1,200 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
09/06/2014 |
3.80
|
2,300 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
06/06/2014 |
4.10
|
1,826 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
05/06/2014 |
4.50
|
7,500 | 4.10 | 4.50 | 4 | 0 | 85 | -0.0 |
04/06/2014 |
4.10
|
6,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
03/06/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
02/06/2014 |
4.30
|
100 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
30/05/2014 |
4.10
|
500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
29/05/2014 |
4.20
|
300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
28/05/2014 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
27/05/2014 |
4
|
6,000 | 4 | 4 | 4 | 0 | 0 | 0 |
26/05/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
23/05/2014 |
4
|
3,200 | 4 | 4 | 4 | 0 | 0 | 0 |
22/05/2014 |
4
|
2,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/05/2014 |
4.20
|
4,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
20/05/2014 |
4
|
12,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/05/2014 |
4.20
|
1,100 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
16/05/2014 |
4
|
1,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
15/05/2014 |
3.80
|
6,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/05/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/05/2014 |
3.90
|
400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
12/05/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/05/2014 |
4.30
|
100 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
08/05/2014 |
4.10
|
100 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
07/05/2014 |
3.90
|
2,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
06/05/2014 |
3.60
|
5,820 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
05/05/2014 |
3.80
|
7,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
29/04/2014 |
4.20
|
6,000 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
28/04/2014 |
3.90
|
7,900 | 3.90 | 4.20 | 3.70 | 0 | 3,200 | -0.0 |