Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.40 | -7.55% | 6,442,400 | -3,500 | -0.0 |
4.90
5.30
4.90
|
2 tháng
(2024-09-16) |
-0.30 | -5.77% | 16,103,700 | -2,400 | -0.0 |
4.90
5.60
4.90
|
3 tháng
(2024-08-15) |
-0.30 | -5.77% | 24,768,400 | 16,600 | 0.1 |
4.90
5.70
4.90
|
6 tháng
(2024-05-17) |
-1.90 | -27.94% | 78,624,500 | -71,966 | -0.5 |
4.90
7.10
4.90
|
12 tháng
(2023-11-20) |
-2.40 | -32.88% | 295,348,200 | -166 | 0.1 |
4.90
8.10
4.90
|
24 tháng
(2022-11-24) |
0.60 | 13.95% | 1,033,035,232 | 65,189 | 0.6 |
4.30
10
4.90
|
36 tháng
(2021-11-29) |
-15.50 | -75.98% | 1,663,728,083 | 267,347 | 3.5 |
2.80
20.40
4.90
|
60 tháng
(2019-12-10) |
3.90 | 390% | 2,591,833,941 | 6,907 | 1.9 |
0.90
21.10
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2014 |
4.70
|
293,300 | 4.80 | 4.80 | 4.70 | 2,000 | 0 | 0.0 |
10/11/2014 |
4.80
|
356,650 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
07/11/2014 |
4.80
|
342,005 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
06/11/2014 |
4.80
|
310,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
05/11/2014 |
4.80
|
1,023,110 | 4.90 | 4.90 | 4.60 | 5,000 | 0 | 0.0 |
04/11/2014 |
4.90
|
352,300 | 5 | 5 | 4.80 | 2,000 | 2,000 | 0 |
03/11/2014 |
5
|
1,453,750 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
31/10/2014 |
4.90
|
1,309,807 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
30/10/2014 |
4.90
|
1,232,972 | 5 | 5 | 4.80 | 0 | 0 | 0 |
29/10/2014 |
5
|
821,830 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
28/10/2014 |
5
|
957,530 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/10/2014 |
4.90
|
1,463,340 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
24/10/2014 |
5.20
|
1,615,300 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
23/10/2014 |
5.10
|
1,923,250 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
22/10/2014 |
5.20
|
1,506,174 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
21/10/2014 |
4.90
|
1,635,360 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
20/10/2014 |
4.70
|
974,700 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
17/10/2014 |
4.60
|
803,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
16/10/2014 |
4.70
|
854,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
15/10/2014 |
4.80
|
685,020 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
14/10/2014 |
4.80
|
2,424,450 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
13/10/2014 |
5.10
|
1,756,550 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
10/10/2014 |
5.10
|
649,850 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
09/10/2014 |
4.80
|
5,006,290 | 4.50 | 4.80 | 4.50 | 4,400 | 0 | 0.0 |
08/10/2014 |
4.50
|
191,753 | 4.40 | 4.50 | 4.40 | 2,000 | 0 | 0.0 |
07/10/2014 |
4.40
|
267,200 | 4.50 | 4.50 | 4.40 | 1,000 | 0 | 0.0 |
06/10/2014 |
4.50
|
296,235 | 4.50 | 4.60 | 4.40 | 0 | 30 | -0.0 |
03/10/2014 |
4.50
|
505,110 | 4.50 | 4.50 | 4.40 | 1,600 | 0 | 0.0 |
02/10/2014 |
4.50
|
337,448 | 4.60 | 4.60 | 4.40 | 4,900 | 0 | 0.0 |
01/10/2014 |
4.60
|
437,070 | 4.40 | 4.60 | 4.40 | 1,000 | 0 | 0.0 |
30/09/2014 |
4.40
|
374,460 | 4.50 | 4.50 | 4.40 | 0 | 30,000 | -0.1 |
29/09/2014 |
4.50
|
513,020 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
26/09/2014 |
4.40
|
272,030 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/09/2014 |
4.40
|
686,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
24/09/2014 |
4.40
|
209,760 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
23/09/2014 |
4.30
|
461,300 | 4.40 | 4.40 | 4.30 | 1,000 | 0 | 0.0 |
22/09/2014 |
4.40
|
603,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
19/09/2014 |
4.40
|
635,449 | 4.20 | 4.40 | 4.10 | 10,000 | 0 | 0.0 |
18/09/2014 |
4.20
|
654,220 | 4.50 | 4.60 | 4.10 | 31,000 | 0 | 0.1 |
17/09/2014 |
4.50
|
1,492,310 | 4.20 | 4.60 | 4.40 | 0 | 0 | 0 |
16/09/2014 |
4.20
|
1,028,940 | 4.30 | 4.30 | 4.10 | 32,000 | 0 | 0.1 |
15/09/2014 |
4.30
|
802,700 | 4.50 | 4.50 | 4.30 | 20,100 | 0 | 0.1 |
12/09/2014 |
4.50
|
541,940 | 4.50 | 4.50 | 4.30 | 2,000 | 0 | 0.0 |
11/09/2014 |
4.50
|
1,495,159 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
10/09/2014 |
4.50
|
836,716 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
09/09/2014 |
4.50
|
1,648,900 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
08/09/2014 |
4.80
|
3,515,672 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
05/09/2014 |
4.60
|
1,575,837 | 4.20 | 4.60 | 4.30 | 33,000 | 35,000 | -0.0 |
04/09/2014 |
4.20
|
772,186 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
03/09/2014 |
4
|
1,614,990 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
29/08/2014 |
3.80
|
290,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/08/2014 |
3.80
|
180,660 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
27/08/2014 |
3.70
|
121,064 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/08/2014 |
3.70
|
279,110 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
25/08/2014 |
3.70
|
289,040 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/08/2014 |
3.80
|
377,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
21/08/2014 |
3.70
|
211,600 | 3.80 | 3.80 | 3.60 | 100 | 0 | 0.0 |
20/08/2014 |
3.80
|
61,090 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/08/2014 |
3.80
|
171,310 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/08/2014 |
3.80
|
174,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
15/08/2014 |
3.70
|
190,050 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
14/08/2014 |
3.70
|
123,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
13/08/2014 |
3.70
|
94,880 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
12/08/2014 |
3.60
|
153,110 | 3.80 | 3.80 | 3.60 | 3,000 | 0 | 0.0 |
11/08/2014 |
3.80
|
225,205 | 3.90 | 3.90 | 3.60 | 100 | 0 | 0.0 |
08/08/2014 |
3.90
|
326,305 | 4 | 4 | 3.80 | 7,600 | 0 | 0.0 |
07/08/2014 |
4
|
331,700 | 3.90 | 4.10 | 3.90 | 50,400 | 0 | 0.2 |
06/08/2014 |
3.90
|
1,880,873 | 3.70 | 3.90 | 3.70 | 100,000 | 0 | 0.4 |
05/08/2014 |
3.70
|
768,815 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
04/08/2014 |
3.40
|
136,530 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
01/08/2014 |
3.50
|
134,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
31/07/2014 |
3.40
|
73,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
30/07/2014 |
3.40
|
107,320 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
29/07/2014 |
3.40
|
163,590 | 3.40 | 3.50 | 3.30 | 0 | 10,000 | -0.0 |
28/07/2014 |
3.40
|
297,110 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
25/07/2014 |
3.70
|
180,720 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
24/07/2014 |
3.70
|
390,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
23/07/2014 |
3.60
|
171,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
22/07/2014 |
3.60
|
167,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
21/07/2014 |
3.70
|
248,106 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
18/07/2014 |
3.70
|
135,510 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
17/07/2014 |
3.70
|
244,700 | 3.80 | 3.80 | 3.70 | 9,000 | 0 | 0.0 |
16/07/2014 |
3.80
|
442,950 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
15/07/2014 |
3.90
|
201,850 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/07/2014 |
3.90
|
202,610 | 4 | 4 | 3.60 | 0 | 0 | 0 |
11/07/2014 |
4
|
370,990 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/07/2014 |
4
|
1,195,066 | 3.70 | 4 | 3.70 | 0 | 20,000 | -0.1 |
09/07/2014 |
3.70
|
576,050 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/07/2014 |
3.70
|
376,310 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
07/07/2014 |
3.70
|
146,110 | 3.70 | 3.80 | 3.70 | 0 | 19,000 | -0.1 |
04/07/2014 |
3.70
|
318,780 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/07/2014 |
3.70
|
490,030 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
02/07/2014 |
3.70
|
247,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
01/07/2014 |
3.70
|
127,666 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
30/06/2014 |
3.70
|
143,320 | 3.70 | 3.70 | 3.50 | 0 | 200 | -0.0 |
27/06/2014 |
3.70
|
73,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/06/2014 |
3.70
|
156,920 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/06/2014 |
3.80
|
244,150 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
24/06/2014 |
3.70
|
272,510 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
23/06/2014 |
3.70
|
151,540 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |