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) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.70
|
325,840 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
16/09/2014 |
4.80
|
257,950 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
15/09/2014 |
4.80
|
370,990 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
12/09/2014 |
4.90
|
821,370 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
11/09/2014 |
4.60
|
225,990 | 4.50 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |
10/09/2014 |
4.50
|
201,550 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
09/09/2014 |
4.50
|
692,210 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
08/09/2014 |
4.80
|
238,680 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
05/09/2014 |
4.90
|
169,770 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
04/09/2014 |
4.80
|
535,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
03/09/2014 |
4.70
|
456,770 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
29/08/2014 |
4.60
|
228,580 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
28/08/2014 |
4.40
|
189,560 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
27/08/2014 |
4.40
|
269,410 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
26/08/2014 |
4.50
|
110,880 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
25/08/2014 |
4.50
|
127,780 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
22/08/2014 |
4.60
|
394,570 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
21/08/2014 |
4.40
|
125,240 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
20/08/2014 |
4.50
|
115,910 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
19/08/2014 |
4.50
|
213,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/08/2014 |
4.40
|
166,630 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
15/08/2014 |
4.40
|
121,860 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
14/08/2014 |
4.40
|
128,180 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
13/08/2014 |
4.50
|
129,950 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/08/2014 |
4.50
|
104,840 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/08/2014 |
4.50
|
134,430 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
08/08/2014 |
4.40
|
194,840 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/08/2014 |
4.50
|
100,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
06/08/2014 |
4.50
|
220,090 | 4.40 | 4.60 | 4.50 | 20,000 | 0 | 0.1 |
05/08/2014 |
4.40
|
96,010 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
04/08/2014 |
4.30
|
68,630 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
01/08/2014 |
4.50
|
199,690 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
31/07/2014 |
4.30
|
97,830 | 4.10 | 4.30 | 4.20 | 0 | 1,100 | -0.0 |
30/07/2014 |
4.10
|
149,360 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
29/07/2014 |
4.10
|
120,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
28/07/2014 |
4.10
|
346,060 | 4.40 | 4.40 | 4.10 | 1,100 | 0 | 0.0 |
25/07/2014 |
4.40
|
201,020 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
24/07/2014 |
4.70
|
97,680 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
23/07/2014 |
4.70
|
207,410 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
22/07/2014 |
4.50
|
100,440 | 4.60 | 4.60 | 4.40 | 0 | 800 | -0.0 |
21/07/2014 |
4.60
|
711,510 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
18/07/2014 |
4.90
|
148,190 | 5 | 5 | 4.80 | 0 | 0 | 0 |
17/07/2014 |
5
|
237,730 | 5 | 5 | 4.80 | 0 | 5,000 | -0.0 |
16/07/2014 |
5
|
516,710 | 5.20 | 5.30 | 4.90 | 800 | 0 | 0.0 |
15/07/2014 |
5.20
|
292,130 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
14/07/2014 |
5.10
|
288,850 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
11/07/2014 |
5.10
|
722,750 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
10/07/2014 |
5.30
|
906,760 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
09/07/2014 |
5.20
|
404,640 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
08/07/2014 |
4.90
|
932,340 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
07/07/2014 |
4.60
|
425,700 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
04/07/2014 |
4.30
|
219,280 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
03/07/2014 |
4.30
|
547,840 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
02/07/2014 |
4.10
|
218,330 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
01/07/2014 |
4.10
|
334,560 | 4 | 4.20 | 4 | 0 | 11,400 | -0.0 |
30/06/2014 |
4
|
101,330 | 4 | 4.10 | 4 | 0 | 0 | 0 |
27/06/2014 |
4
|
104,840 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/06/2014 |
4.10
|
133,140 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
25/06/2014 |
4.10
|
100,870 | 4 | 4.20 | 4 | 0 | 0 | 0 |
24/06/2014 |
4
|
81,660 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
23/06/2014 |
4
|
81,850 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/06/2014 |
4
|
155,530 | 4.10 | 4.20 | 4 | 400 | 0 | 0.0 |
19/06/2014 |
4.10
|
367,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
18/06/2014 |
4.30
|
340,890 | 4.30 | 4.40 | 4.20 | 5,000 | 0 | 0.0 |
17/06/2014 |
4.30
|
276,980 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
16/06/2014 |
4.20
|
503,060 | 4 | 4.20 | 4 | 1,900 | 0 | 0.0 |
13/06/2014 |
4
|
66,230 | 3.90 | 4 | 3.90 | 3,750 | 0 | 0.0 |
12/06/2014 |
3.90
|
114,010 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
11/06/2014 |
3.90
|
106,650 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
10/06/2014 |
3.90
|
137,190 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
09/06/2014 |
3.90
|
179,340 | 4 | 4.10 | 3.90 | 0 | 700 | -0.0 |
06/06/2014 |
4
|
103,370 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/06/2014 |
3.90
|
80,700 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
04/06/2014 |
3.90
|
286,040 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/06/2014 |
4
|
55,320 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
02/06/2014 |
3.80
|
163,240 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
30/05/2014 |
3.90
|
210,250 | 4 | 4.10 | 3.80 | 700 | 0 | 0.0 |
29/05/2014 |
4
|
188,790 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
28/05/2014 |
4.30
|
251,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
27/05/2014 |
4.20
|
455,420 | 4 | 4.20 | 4 | 0 | 0 | 0 |
26/05/2014 |
4
|
222,990 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
23/05/2014 |
4
|
372,150 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
22/05/2014 |
4.10
|
591,990 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
21/05/2014 |
3.90
|
118,740 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
20/05/2014 |
3.70
|
387,770 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
19/05/2014 |
3.50
|
252,090 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
16/05/2014 |
3.50
|
149,140 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
15/05/2014 |
3.30
|
314,190 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
14/05/2014 |
3.40
|
433,030 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
13/05/2014 |
3.20
|
124,110 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
12/05/2014 |
3.40
|
79,210 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/05/2014 |
3.60
|
312,820 | 3.70 | 3.70 | 3.50 | 15,000 | 0 | 0.1 |
08/05/2014 |
3.70
|
61,430 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
07/05/2014 |
3.90
|
253,940 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/05/2014 |
4
|
94,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/05/2014 |
4.20
|
117,450 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
29/04/2014 |
4.50
|
158,860 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
28/04/2014 |
4.70
|
80,730 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
25/04/2014 |
4.80
|
252,830 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
24/04/2014 |
4.50
|
459,160 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |