| 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) |
-0.90 | -8.65% | 32,364 | 0 | 0 |
9.10
10.40
9.50
|
|
2 tháng
(2024-09-23) |
-0.30 | -3.06% | 73,369 | 0 | 0 |
9.10
10.40
9.50
|
|
3 tháng
(2024-08-26) |
-0.50 | -5% | 182,471 | 0 | 0 |
9.10
10.40
9.50
|
|
6 tháng
(2024-05-27) |
-0.08 | -0.83% | 853,326 | 0 | 0 |
9.10
11.70
9.50
|
|
12 tháng
(2023-11-28) |
-4.92 | -34.11% | 1,552,453 | 0 | 0 |
9.10
15
9.50
|
|
24 tháng
(2022-12-05) |
-2.55 | -21.18% | 4,191,981 | 0 | 0 |
9.10
16.26
9.50
|
|
36 tháng
(2021-12-08) |
-9.92 | -51.07% | 8,809,520 | 0 | 0 |
9.10
31.70
9.50
|
|
60 tháng
(2019-12-19) |
2.70 | 39.66% | 16,154,823 | -5,500 | -0.1 |
6.24
31.70
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 20/11/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 19/11/2014 |
5.47
|
20 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 18/11/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 17/11/2014 |
5.47
|
3,300 | 5.44 | 5.47 | 5.47 | 0 | 0 | 0 |
| 14/11/2014 |
5.44
|
4,000 | 5.47 | 5.47 | 5.44 | 0 | 0 | 0 |
| 13/11/2014 |
5.47
|
5,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 12/11/2014 |
5.47
|
1,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 11/11/2014 |
5.47
|
6,000 | 5.44 | 5.47 | 5.44 | 0 | 0 | 0 |
| 10/11/2014 |
5.44
|
8,300 | 5.44 | 5.47 | 5.44 | 0 | 0 | 0 |
| 07/11/2014 |
5.44
|
3,500 | 5.47 | 5.51 | 5.44 | 0 | 700 | -0.0 |
| 06/11/2014 |
5.47
|
13,300 | 5.47 | 6.02 | 5.47 | 100 | 500 | -0.0 |
| 05/11/2014 |
5.47
|
2,300 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 |
| 04/11/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 03/11/2014 |
5.47
|
5,400 | 5.41 | 5.47 | 5.37 | 2,500 | 0 | 0.0 |
| 31/10/2014 |
5.41
|
5,300 | 5.27 | 5.44 | 5.20 | 100 | 100 | 0 |
| 30/10/2014 |
5.27
|
300 | 5.41 | 5.41 | 5.27 | 300 | 0 | 0.0 |
| 29/10/2014 |
5.41
|
500 | 5.23 | 5.41 | 5.41 | 0 | 0 | 0 |
| 28/10/2014 |
5.23
|
4,700 | 5.23 | 5.27 | 5.20 | 0 | 0 | 0 |
| 27/10/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 24/10/2014 |
5.23
|
2,000 | 5.23 | 5.23 | 5.13 | 300 | 0 | 0.0 |
| 23/10/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 22/10/2014 |
5.23
|
1,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 21/10/2014 |
5.23
|
3,800 | 5.23 | 5.61 | 5.20 | 200 | 100 | 0.0 |
| 20/10/2014 |
5.23
|
2,800 | 5.23 | 5.23 | 5.23 | 600 | 0 | 0.0 |
| 17/10/2014 |
5.23
|
400 | 5.47 | 5.47 | 5.06 | 400 | 0 | 0.0 |
| 16/10/2014 |
5.47
|
6,200 | 5.47 | 6.02 | 5.47 | 400 | 0 | 0.0 |
| 15/10/2014 |
5.47
|
700 | 5.78 | 5.78 | 5.47 | 0 | 0 | 0 |
| 14/10/2014 |
5.78
|
100 | 5.47 | 5.78 | 5.78 | 100 | 0 | 0.0 |
| 13/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 10/10/2014 |
5.47
|
5,500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 09/10/2014 |
5.47
|
1,300 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 08/10/2014 |
5.47
|
4,800 | 5.47 | 5.95 | 5.34 | 500 | 0 | 0.0 |
| 07/10/2014 |
5.47
|
500 | 5.34 | 5.47 | 5.44 | 0 | 0 | 0 |
| 06/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 03/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 02/10/2014 |
5.34
|
100 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 |
| 01/10/2014 |
5.41
|
3,000 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 30/09/2014 |
5.47
|
7,500 | 5.41 | 5.47 | 5.34 | 2,000 | 0 | 0.0 |
| 29/09/2014 |
5.41
|
3,900 | 5.30 | 5.41 | 5.34 | 3,500 | 0 | 0.1 |
| 26/09/2014 |
5.30
|
1,700 | 5.23 | 5.44 | 5.30 | 0 | 0 | 0 |
| 25/09/2014 |
5.23
|
3,900 | 5.23 | 5.23 | 5.20 | 300 | 0 | 0.0 |
| 24/09/2014 |
5.23
|
3,200 | 5.27 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/09/2014 |
5.27
|
1,100 | 5.44 | 5.44 | 5.17 | 0 | 0 | 0 |
| 22/09/2014 |
5.44
|
10,000 | 5.23 | 5.44 | 5.37 | 10,000 | 0 | 0.2 |
| 19/09/2014 |
5.23
|
6,000 | 5.20 | 5.23 | 5.20 | 0 | 0 | 0 |
| 18/09/2014 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 1,000 | 0 | 0.0 |
| 17/09/2014 |
5.20
|
300 | 5.20 | 5.44 | 5.20 | 0 | 100 | -0.0 |
| 16/09/2014 |
5.20
|
2,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/09/2014 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/09/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/09/2014 |
5.20
|
600 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 10/09/2014 |
5.13
|
1,450 | 5.17 | 5.17 | 5.13 | 0 | 1,000 | -0.0 |
| 09/09/2014 |
5.17
|
200 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
| 08/09/2014 |
5.23
|
3,200 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
| 05/09/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/09/2014 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 1,000 | -0.0 |
| 03/09/2014 |
5.30
|
4,200 | 5.61 | 5.82 | 5.30 | 100 | 2,600 | -0.0 |
| 29/08/2014 |
5.61
|
100 | 5.20 | 5.61 | 5.61 | 0 | 0 | 0 |
| 28/08/2014 |
5.20
|
400 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 |
| 27/08/2014 |
5.23
|
6,200 | 5.23 | 5.75 | 5.23 | 0 | 0 | 0 |
| 26/08/2014 |
5.23
|
2,500 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
| 25/08/2014 |
5.30
|
4,800 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 22/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 21/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 20/08/2014 |
5.47
|
400 | 5.47 | 5.47 | 4.99 | 0 | 0 | 0 |
| 19/08/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 18/08/2014 |
5.47
|
4,800 | 5.68 | 5.68 | 5.47 | 0 | 3,600 | -0.1 |
| 15/08/2014 |
5.68
|
3,900 | 5.17 | 5.68 | 5.20 | 700 | 0 | 0.0 |
| 14/08/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 13/08/2014 |
5.17
|
1,200 | 5.13 | 5.17 | 5.13 | 0 | 0 | 0 |
| 12/08/2014 |
5.13
|
1,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 11/08/2014 |
5.13
|
1,300 | 5.30 | 5.30 | 5.13 | 0 | 0 | 0 |
| 08/08/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/08/2014 |
5.30
|
500 | 5.13 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/08/2014 |
5.13
|
800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/08/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/08/2014 |
5.30
|
700 | 4.93 | 5.30 | 5.03 | 0 | 0 | 0 |
| 01/08/2014 |
4.93
|
2,000 | 5.41 | 5.41 | 4.93 | 0 | 0 | 0 |
| 31/07/2014 |
5.41
|
200 | 5.13 | 5.41 | 5.41 | 0 | 0 | 0 |
| 30/07/2014 |
5.13
|
3,600 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
| 29/07/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 28/07/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 25/07/2014 |
5.23
|
7,900 | 5.20 | 5.34 | 5.20 | 100 | 0 | 0.0 |
| 24/07/2014 |
5.20
|
1,000 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 |
| 23/07/2014 |
5.23
|
2,400 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 22/07/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 21/07/2014 |
5.23
|
6,000 | 5.13 | 5.27 | 5.13 | 0 | 0 | 0 |
| 18/07/2014 |
5.13
|
5,000 | 5.27 | 5.27 | 5.13 | 0 | 0 | 0 |
| 17/07/2014 |
5.27
|
5,700 | 5.30 | 5.44 | 5.10 | 300 | 100 | 0.0 |
| 16/07/2014 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/07/2014 |
5.30
|
3,100 | 5.13 | 5.30 | 4.96 | 0 | 0 | 0 |
| 14/07/2014 |
5.13
|
4,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 11/07/2014 |
5.13
|
3,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/07/2014 |
5.13
|
2,900 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/07/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 08/07/2014 |
5.13
|
15,100 | 5.17 | 5.17 | 5.03 | 3,000 | 0 | 0.0 |
| 07/07/2014 |
5.17
|
15,000 | 5.13 | 5.20 | 5.17 | 0 | 0 | 0 |
| 04/07/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/07/2014 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |