| 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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 02/07/2014 |
5.13
|
6,200 | 4.96 | 5.13 | 5.06 | 0 | 0 | 0 |
| 01/07/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 30/06/2014 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 27/06/2014 |
4.96
|
18,800 | 4.96 | 4.96 | 4.96 | 3,000 | 0 | 0.0 |
| 26/06/2014 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 100 | 0 | 0.0 |
| 25/06/2014 |
4.96
|
4,100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 24/06/2014 |
4.96
|
200 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 |
| 23/06/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/06/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/06/2014 |
4.99
|
100 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 |
| 18/06/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/06/2014 |
5.03
|
800 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/06/2014 |
5.03
|
200 | 4.96 | 5.03 | 5.03 | 0 | 100 | -0.0 |
| 13/06/2014 |
4.96
|
400 | 4.93 | 4.96 | 4.93 | 100 | 0 | 0.0 |
| 12/06/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 11/06/2014 |
4.93
|
3,100 | 4.79 | 4.93 | 4.82 | 1,500 | 0 | 0.0 |
| 10/06/2014 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 09/06/2014 |
4.79
|
8,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 06/06/2014 |
4.79
|
2,000 | 5.06 | 5.06 | 4.79 | 0 | 0 | 0 |
| 05/06/2014 |
5.06
|
100 | 4.93 | 5.06 | 5.06 | 0 | 50 | -0.0 |
| 04/06/2014 |
4.93
|
100 | 4.79 | 4.93 | 4.93 | 0 | 0 | 0 |
| 03/06/2014 |
4.79
|
5,400 | 4.79 | 4.89 | 4.79 | 0 | 0 | 0 |
| 02/06/2014 |
4.79
|
10,200 | 5.13 | 5.13 | 4.79 | 0 | 0 | 0 |
| 30/05/2014 |
5.13
|
5,000 | 4.76 | 5.13 | 4.76 | 4,000 | 0 | 0.1 |
| 29/05/2014 |
4.76
|
4,500 | 5.06 | 5.20 | 4.76 | 500 | 0 | 0.0 |
| 28/05/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 27/05/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 26/05/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 23/05/2014 |
5.06
|
100 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 |
| 22/05/2014 |
5.10
|
6,300 | 5.13 | 5.13 | 4.65 | 1,600 | 0 | 0.0 |
| 21/05/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 20/05/2014 |
5.13
|
300 | 4.86 | 5.13 | 5.13 | 300 | 0 | 0.0 |
| 19/05/2014 |
4.86
|
1,300 | 4.52 | 4.93 | 4.34 | 0 | 0 | 0 |
| 16/05/2014 |
4.52
|
2,300 | 4.62 | 4.89 | 4.52 | 100 | 0 | 0.0 |
| 15/05/2014 |
4.62
|
2,000 | 4.96 | 4.96 | 4.55 | 100 | 0 | 0.0 |
| 14/05/2014 |
4.96
|
1,700 | 4.86 | 5.03 | 4.69 | 0 | 0 | 0 |
| 13/05/2014 |
4.86
|
500 | 5.30 | 5.30 | 4.86 | 0 | 0 | 0 |
| 12/05/2014 |
5.30
|
400 | 4.96 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/05/2014 |
4.96
|
5,700 | 4.99 | 4.99 | 4.79 | 1,500 | 1,100 | 0.0 |
| 08/05/2014 |
4.99
|
5,200 | 4.82 | 4.99 | 4.38 | 0 | 0 | 0 |
| 07/05/2014 |
4.82
|
5,400 | 4.82 | 4.82 | 4.79 | 0 | 0 | 0 |
| 06/05/2014 |
4.82
|
5,335 | 5.13 | 5.13 | 4.82 | 0 | 0 | 0 |
| 05/05/2014 |
5.13
|
8,900 | 5.23 | 5.23 | 5.03 | 1,500 | 0 | 0.0 |
| 29/04/2014 |
5.23
|
2,500 | 5.13 | 5.23 | 4.96 | 2,000 | 0 | 0.0 |
| 28/04/2014 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |