| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -6.45% | 2,114,773 | 100 | 0.0 |
2.90
3.40
2.90
|
|
2 tháng
(2024-09-23) |
-0.30 | -9.38% | 4,811,417 | 300 | 0.0 |
2.90
3.60
2.90
|
|
3 tháng
(2024-08-26) |
-0.60 | -17.14% | 6,789,607 | 300 | 0.0 |
2.90
3.60
2.90
|
|
6 tháng
(2024-05-27) |
0.10 | 3.57% | 27,179,217 | -6,000 | -0.1 |
2.70
6.70
2.90
|
|
12 tháng
(2023-12-01) |
1.70 | 141.67% | 41,343,702 | -193,380 | -0.3 |
1.10
6.70
2.90
|
|
24 tháng
(2022-12-05) |
1.70 | 141.67% | 49,143,574 | -244,180 | -0.4 |
1
6.70
2.90
|
|
36 tháng
(2021-12-08) |
0.20 | 7.41% | 62,578,749 | -221,656 | -0.3 |
1
6.70
2.90
|
|
60 tháng
(2019-12-19) |
2.40 | 480% | 84,631,378 | -1,559,956 | -0.9 |
0.30
6.70
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2014 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 01/08/2014 |
6.19
|
1,100 | 6.11 | 6.19 | 5.68 | 0 | 0 | 0 |
| 31/07/2014 |
6.11
|
3,300 | 5.85 | 6.11 | 5.85 | 0 | 0 | 0 |
| 30/07/2014 |
5.85
|
2,700 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 |
| 29/07/2014 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 28/07/2014 |
5.94
|
4,100 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 |
| 25/07/2014 |
6.11
|
10,600 | 6.71 | 6.71 | 6.11 | 0 | 0 | 0 |
| 24/07/2014 |
6.71
|
7,700 | 6.54 | 6.71 | 6.02 | 0 | 0 | 0 |
| 23/07/2014 |
6.54
|
5,000 | 6.45 | 7.05 | 6.54 | 0 | 0 | 0 |
| 22/07/2014 |
6.45
|
32,200 | 5.94 | 6.45 | 6.11 | 0 | 0 | 0 |
| 21/07/2014 |
5.94
|
10,800 | 5.68 | 6.19 | 5.76 | 0 | 0 | 0 |
| 18/07/2014 |
5.68
|
600 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
| 17/07/2014 |
5.68
|
1,300 | 5.68 | 5.68 | 5.16 | 0 | 0 | 0 |
| 16/07/2014 |
5.68
|
200 | 5.68 | 5.68 | 5.16 | 0 | 0 | 0 |
| 15/07/2014 |
5.68
|
1,200 | 5.33 | 5.85 | 5.16 | 0 | 0 | 0 |
| 14/07/2014 |
5.33
|
3,200 | 5.33 | 5.68 | 4.90 | 0 | 0 | 0 |
| 11/07/2014 |
5.33
|
300 | 5.85 | 5.85 | 5.33 | 0 | 0 | 0 |
| 10/07/2014 |
5.85
|
200 | 5.76 | 5.85 | 5.25 | 0 | 0 | 0 |
| 09/07/2014 |
5.76
|
3,000 | 6.02 | 6.02 | 5.42 | 0 | 0 | 0 |
| 08/07/2014 |
6.02
|
100 | 5.68 | 6.02 | 6.02 | 0 | 0 | 0 |
| 07/07/2014 |
5.68
|
1,100 | 5.16 | 5.68 | 5.16 | 0 | 0 | 0 |
| 04/07/2014 |
5.16
|
5,100 | 5.42 | 5.42 | 5.16 | 0 | 0 | 0 |
| 03/07/2014 |
5.42
|
1,100 | 5.16 | 5.42 | 4.82 | 0 | 0 | 0 |
| 02/07/2014 |
5.16
|
200 | 5.42 | 5.42 | 5.16 | 0 | 0 | 0 |
| 01/07/2014 |
5.42
|
900 | 4.99 | 5.42 | 4.82 | 0 | 0 | 0 |
| 30/06/2014 |
4.99
|
4,900 | 5.25 | 5.33 | 4.73 | 0 | 0 | 0 |
| 27/06/2014 |
5.25
|
400 | 5.51 | 5.51 | 4.99 | 0 | 0 | 0 |
| 26/06/2014 |
5.51
|
5,400 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 |
| 25/06/2014 |
6.11
|
200 | 5.94 | 6.11 | 5.42 | 0 | 0 | 0 |
| 24/06/2014 |
5.94
|
4,400 | 6.11 | 6.71 | 5.51 | 0 | 0 | 0 |
| 23/06/2014 |
6.11
|
1,200 | 5.76 | 6.28 | 5.59 | 0 | 0 | 0 |
| 20/06/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 19/06/2014 |
5.76
|
2,800 | 5.85 | 5.85 | 5.33 | 0 | 0 | 0 |
| 18/06/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 17/06/2014 |
5.85
|
3,100 | 5.51 | 5.85 | 5.85 | 0 | 0 | 0 |
| 16/06/2014 |
5.51
|
3,200 | 5.08 | 5.51 | 5.08 | 0 | 0 | 0 |
| 13/06/2014 |
5.08
|
1,800 | 4.99 | 5.16 | 4.56 | 0 | 0 | 0 |
| 12/06/2014 |
4.99
|
7,600 | 4.56 | 4.99 | 4.99 | 0 | 0 | 0 |
| 11/06/2014 |
4.56
|
600 | 4.22 | 4.56 | 4.56 | 0 | 0 | 0 |
| 10/06/2014 |
4.22
|
24,700 | 3.87 | 4.22 | 4.04 | 0 | 0 | 0 |
| 09/06/2014 |
3.87
|
300 | 3.53 | 3.87 | 3.79 | 0 | 0 | 0 |
| 06/06/2014 |
3.53
|
1,000 | 3.27 | 3.53 | 3.53 | 0 | 0 | 0 |
| 05/06/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 04/06/2014 |
3.27
|
100 | 3.61 | 3.61 | 3.27 | 0 | 0 | 0 |
| 03/06/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 02/06/2014 |
3.61
|
100 | 3.36 | 3.61 | 3.61 | 0 | 0 | 0 |
| 30/05/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 29/05/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 28/05/2014 |
3.36
|
200 | 3.61 | 3.96 | 3.36 | 0 | 0 | 0 |
| 27/05/2014 |
3.61
|
300 | 3.96 | 4.13 | 3.61 | 0 | 0 | 0 |
| 26/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 23/05/2014 |
3.96
|
100 | 3.61 | 3.96 | 3.96 | 0 | 0 | 0 |
| 22/05/2014 |
3.61
|
8,800 | 3.36 | 3.61 | 3.61 | 0 | 0 | 0 |
| 21/05/2014 |
3.36
|
100 | 3.10 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/05/2014 |
3.10
|
6,700 | 3.44 | 3.44 | 3.10 | 0 | 0 | 0 |
| 19/05/2014 |
3.44
|
4,800 | 3.70 | 4.04 | 3.36 | 0 | 0 | 0 |
| 16/05/2014 |
3.70
|
10,700 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
| 15/05/2014 |
3.53
|
1,300 | 3.27 | 3.53 | 3.44 | 0 | 0 | 0 |
| 14/05/2014 |
3.27
|
2,500 | 3.61 | 3.61 | 3.27 | 0 | 0 | 0 |
| 13/05/2014 |
3.61
|
81,300 | 3.61 | 3.61 | 3.27 | 0 | 0 | 0 |
| 12/05/2014 |
3.61
|
3,000 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 09/05/2014 |
3.61
|
200 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 |
| 08/05/2014 |
3.87
|
70,400 | 3.87 | 3.87 | 3.53 | 0 | 0 | 0 |
| 07/05/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 06/05/2014 |
3.87
|
6,800 | 3.53 | 3.87 | 3.36 | 0 | 0 | 0 |
| 05/05/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 29/04/2014 |
3.53
|
200 | 3.36 | 3.53 | 3.10 | 0 | 0 | 0 |
| 28/04/2014 |
3.36
|
5,000 | 3.10 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/04/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/04/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/04/2014 |
3.10
|
300 | 3.10 | 3.36 | 3.10 | 0 | 0 | 0 |
| 22/04/2014 |
3.10
|
10,000 | 2.84 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/04/2014 |
2.84
|
2,500 | 3.01 | 3.01 | 2.84 | 0 | 0 | 0 |
| 18/04/2014 |
3.01
|
5,300 | 3.27 | 3.27 | 3.01 | 0 | 0 | 0 |
| 17/04/2014 |
3.27
|
13,900 | 3.10 | 3.27 | 3.27 | 0 | 0 | 0 |
| 16/04/2014 |
3.10
|
14,700 | 3.36 | 3.36 | 3.10 | 0 | 0 | 0 |
| 15/04/2014 |
3.36
|
8,300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 14/04/2014 |
3.36
|
6,800 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
| 11/04/2014 |
3.61
|
100 | 3.44 | 3.61 | 3.61 | 0 | 0 | 0 |
| 10/04/2014 |
3.44
|
4,800 | 3.18 | 3.44 | 3.44 | 0 | 0 | 0 |
| 08/04/2014 |
3.18
|
4,500 | 3.18 | 3.44 | 3.18 | 0 | 0 | 0 |
| 07/04/2014 |
3.18
|
3,100 | 3.36 | 3.44 | 3.10 | 0 | 0 | 0 |
| 04/04/2014 |
3.36
|
1,800 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 |
| 03/04/2014 |
3.36
|
8,600 | 3.10 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/04/2014 |
3.10
|
63,500 | 3.44 | 3.70 | 3.10 | 0 | 0 | 0 |
| 01/04/2014 |
3.44
|
51,500 | 3.70 | 3.87 | 3.44 | 0 | 0 | 0 |
| 31/03/2014 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/03/2014 |
3.70
|
1,400 | 3.61 | 3.96 | 3.70 | 0 | 0 | 0 |
| 27/03/2014 |
3.61
|
9,100 | 3.87 | 4.22 | 3.53 | 0 | 0 | 0 |
| 26/03/2014 |
3.87
|
29,400 | 4.22 | 4.30 | 3.87 | 0 | 0 | 0 |
| 25/03/2014 |
4.22
|
26,000 | 4.65 | 4.73 | 4.22 | 0 | 0 | 0 |
| 24/03/2014 |
4.65
|
52,300 | 4.30 | 4.73 | 4.30 | 0 | 0 | 0 |
| 21/03/2014 |
4.30
|
62,200 | 3.96 | 4.30 | 4.13 | 0 | 0 | 0 |
| 20/03/2014 |
3.96
|
31,500 | 3.61 | 3.96 | 3.96 | 0 | 0 | 0 |
| 19/03/2014 |
3.61
|
29,000 | 3.36 | 3.61 | 3.44 | 0 | 0 | 0 |
| 18/03/2014 |
3.36
|
9,900 | 3.10 | 3.36 | 3.10 | 0 | 0 | 0 |
| 17/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |