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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.27
|
41,700 | 5.20 | 5.33 | 5.20 | 0 | 0 | 0 |
18/09/2014 |
5.20
|
109,800 | 5.33 | 5.39 | 5.20 | 0 | 49,500 | -0.4 |
17/09/2014 |
5.33
|
13,000 | 5.27 | 5.46 | 5.14 | 0 | 0 | 0 |
16/09/2014 |
5.27
|
10,800 | 5.39 | 5.39 | 5.27 | 0 | 0 | 0 |
15/09/2014 |
5.39
|
135,278 | 5.27 | 5.52 | 5.33 | 73,300 | 0 | 0.6 |
12/09/2014 |
5.27
|
25,400 | 5.20 | 5.27 | 5.14 | 0 | 0 | 0 |
11/09/2014 |
5.20
|
18,800 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 |
10/09/2014 |
5.27
|
24,646 | 5.07 | 5.27 | 5.14 | 0 | 0 | 0 |
09/09/2014 |
5.07
|
33,050 | 5.39 | 5.65 | 5.07 | 0 | 0 | 0 |
08/09/2014 |
5.39
|
47,300 | 5.27 | 5.39 | 5.27 | 0 | 0 | 0 |
05/09/2014 |
5.27
|
12,700 | 5.20 | 5.27 | 5.27 | 0 | 0 | 0 |
04/09/2014 |
5.20
|
36,800 | 5.33 | 5.33 | 5.20 | 2,100 | 0 | 0.0 |
03/09/2014 |
5.33
|
42,530 | 5.39 | 5.46 | 5.33 | 1,800 | 0 | 0.0 |
29/08/2014 |
5.39
|
62,400 | 5.39 | 5.39 | 5.27 | 3,000 | 0 | 0.0 |
28/08/2014 |
5.39
|
18,500 | 5.46 | 5.46 | 5.33 | 3,000 | 0 | 0.0 |
27/08/2014 |
5.46
|
24,720 | 5.39 | 5.46 | 5.33 | 0 | 0 | 0 |
26/08/2014 |
5.39
|
42,666 | 5.33 | 5.39 | 5.27 | 0 | 0 | 0 |
25/08/2014 |
5.33
|
93,200 | 5.33 | 5.39 | 5.27 | 0 | 0 | 0 |
22/08/2014 |
5.33
|
112,666 | 5.14 | 5.33 | 5.27 | 0 | 13,600 | -0.0 |
21/08/2014 |
5.14
|
47,400 | 5.14 | 5.14 | 5.14 | 0 | 13,600 | -0.1 |
20/08/2014 |
5.14
|
21,800 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
19/08/2014 |
5.20
|
25,000 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
18/08/2014 |
5.14
|
51,500 | 5.20 | 5.20 | 5.01 | 0 | 2,300 | -0.0 |
15/08/2014 |
5.20
|
500 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 |
14/08/2014 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
13/08/2014 |
5.27
|
59,600 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 |
12/08/2014 |
5.14
|
6,400 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
11/08/2014 |
5.14
|
60,400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
08/08/2014 |
5.14
|
15,934 | 5.14 | 5.27 | 5.14 | 0 | 0 | 0 |
07/08/2014 |
5.14
|
7,000 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
06/08/2014 |
5.20
|
62,266 | 5.01 | 5.20 | 5.14 | 0 | 0 | 0 |
05/08/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/08/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
01/08/2014 |
5.01
|
21,000 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 |
31/07/2014 |
5.01
|
2,100 | 4.94 | 5.01 | 4.88 | 0 | 0 | 0 |
30/07/2014 |
4.94
|
3,000 | 4.88 | 4.94 | 4.94 | 0 | 0 | 0 |
29/07/2014 |
4.88
|
17,700 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
28/07/2014 |
4.88
|
8,000 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 |
25/07/2014 |
5.01
|
200 | 5.07 | 5.07 | 5.01 | 0 | 0 | 0 |
24/07/2014 |
5.07
|
20,200 | 5.01 | 5.07 | 5.01 | 0 | 0 | 0 |
23/07/2014 |
5.01
|
5,000 | 5.07 | 5.07 | 5.01 | 0 | 0 | 0 |
22/07/2014 |
5.07
|
31,600 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
21/07/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
18/07/2014 |
5.14
|
19,900 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
17/07/2014 |
5.14
|
20,100 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
16/07/2014 |
5.14
|
21,130 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
15/07/2014 |
5.14
|
3,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
14/07/2014 |
5.14
|
100 | 5.27 | 5.27 | 5.14 | 0 | 0 | 0 |
11/07/2014 |
5.27
|
13,300 | 5.14 | 5.27 | 5.07 | 0 | 0 | 0 |
10/07/2014 |
5.14
|
4,500 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
09/07/2014 |
5.20
|
31,000 | 5.27 | 5.27 | 5.20 | 0 | 0 | 0 |
08/07/2014 |
5.27
|
2,100 | 5.33 | 5.33 | 5.20 | 0 | 66 | -0.0 |
07/07/2014 |
5.33
|
46,100 | 5.27 | 5.33 | 5.20 | 0 | 0 | 0 |
04/07/2014 |
5.27
|
26,600 | 5.20 | 5.27 | 5.14 | 0 | 0 | 0 |
03/07/2014 |
5.20
|
14,400 | 5.14 | 5.27 | 5.14 | 0 | 0 | 0 |
02/07/2014 |
5.14
|
2,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
01/07/2014 |
5.14
|
12,500 | 5.07 | 5.20 | 5.07 | 0 | 0 | 0 |
30/06/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
27/06/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
26/06/2014 |
5.07
|
12,500 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
25/06/2014 |
5.14
|
34,800 | 5.33 | 5.39 | 5.14 | 0 | 0 | 0 |
24/06/2014 |
5.33
|
3,300 | 5.07 | 5.33 | 5.33 | 0 | 0 | 0 |
23/06/2014 |
5.07
|
1,100 | 5.07 | 5.07 | 5.01 | 0 | 0 | 0 |
20/06/2014 |
5.07
|
9,200 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
19/06/2014 |
5.07
|
1,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
18/06/2014 |
5.07
|
13,400 | 5.01 | 5.07 | 4.94 | 0 | 0 | 0 |
17/06/2014 |
5.01
|
10,900 | 4.88 | 5.01 | 4.88 | 0 | 0 | 0 |
16/06/2014 |
4.88
|
12,400 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 |
13/06/2014 |
4.88
|
16,900 | 4.62 | 4.88 | 4.62 | 0 | 0 | 0 |
12/06/2014 |
4.62
|
6,800 | 4.75 | 5.07 | 4.62 | 0 | 0 | 0 |
11/06/2014 |
4.75
|
4,600 | 5.01 | 5.27 | 4.75 | 0 | 0 | 0 |
10/06/2014 |
5.01
|
4,200 | 5.20 | 5.20 | 4.75 | 0 | 0 | 0 |
09/06/2014 |
5.20
|
100 | 4.94 | 5.20 | 5.20 | 0 | 0 | 0 |
06/06/2014 |
4.94
|
1,300 | 4.88 | 4.94 | 4.82 | 0 | 0 | 0 |
05/06/2014 |
4.88
|
5,500 | 4.75 | 4.88 | 4.75 | 0 | 0 | 0 |
04/06/2014 |
4.75
|
18,900 | 4.82 | 4.88 | 4.75 | 0 | 0 | 0 |
03/06/2014 |
4.82
|
1,300 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
02/06/2014 |
4.88
|
2,200 | 4.94 | 4.94 | 4.82 | 0 | 0 | 0 |
30/05/2014 |
4.94
|
3,800 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 |
29/05/2014 |
5.01
|
500 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
28/05/2014 |
5.14
|
4,200 | 5.14 | 5.33 | 5.01 | 0 | 0 | 0 |
27/05/2014 |
5.14
|
18,500 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
26/05/2014 |
5.07
|
600 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
23/05/2014 |
5.07
|
200 | 4.94 | 5.07 | 5.07 | 0 | 0 | 0 |
22/05/2014 |
4.94
|
1,300 | 5.33 | 5.33 | 4.94 | 0 | 0 | 0 |
21/05/2014 |
5.33
|
4,700 | 5.20 | 5.33 | 5.20 | 0 | 0 | 0 |
20/05/2014 |
5.20
|
2,100 | 5.07 | 5.27 | 5.07 | 0 | 0 | 0 |
19/05/2014 |
5.07
|
100 | 4.94 | 5.07 | 5.07 | 0 | 0 | 0 |
16/05/2014 |
4.94
|
2,000 | 4.49 | 4.94 | 4.62 | 0 | 0 | 0 |
15/05/2014 |
4.49
|
13,700 | 4.94 | 5.27 | 4.49 | 0 | 0 | 0 |
14/05/2014 |
4.94
|
5,900 | 4.56 | 4.94 | 4.56 | 0 | 0 | 0 |
13/05/2014 |
4.56
|
2,700 | 4.94 | 4.94 | 4.56 | 0 | 0 | 0 |
12/05/2014 |
4.94
|
3,200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
09/05/2014 |
4.94
|
500 | 5.27 | 5.52 | 4.88 | 0 | 0 | 0 |
08/05/2014 |
5.27
|
8,300 | 5.59 | 5.59 | 5.07 | 0 | 0 | 0 |
07/05/2014 |
5.59
|
4,100 | 5.52 | 5.59 | 5.59 | 0 | 0 | 0 |
06/05/2014 |
5.52
|
13,100 | 5.91 | 5.91 | 5.33 | 0 | 0 | 0 |
05/05/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
29/04/2014 |
5.91
|
12,000 | 5.84 | 5.91 | 5.91 | 0 | 0 | 0 |
28/04/2014 |
5.84
|
6,800 | 6.42 | 6.42 | 5.78 | 0 | 0 | 0 |