Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
5.83
|
2,000 | 5.71 | 5.83 | 5.71 | 0 | 0 | 0 |
22/04/2014 |
5.71
|
2,500 | 5.67 | 5.71 | 5.71 | 0 | 0 | 0 |
21/04/2014 |
5.67
|
2,500 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
18/04/2014 |
5.75
|
1,500 | 5.92 | 5.92 | 5.75 | 0 | 0 | 0 |
17/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
16/04/2014 |
5.92
|
6,720 | 5.75 | 5.92 | 5.50 | 0 | 0 | 0 |
15/04/2014 |
5.75
|
6,400 | 5.96 | 5.96 | 5.75 | 0 | 0 | 0 |
14/04/2014 |
5.96
|
1,600 | 5.92 | 5.96 | 5.96 | 0 | 0 | 0 |
11/04/2014 |
5.92
|
2,000 | 6.21 | 6.21 | 5.92 | 0 | 0 | 0 |
10/04/2014 |
6.21
|
230 | 6.67 | 6.67 | 6.21 | 10 | 0 | 0.0 |
08/04/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
07/04/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
04/04/2014 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
03/04/2014 |
6.67
|
2,030 | 6.25 | 6.67 | 5.83 | 2,000 | 0 | 0.0 |
02/04/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
01/04/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
31/03/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
28/03/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
27/03/2014 |
6.25
|
300 | 6.38 | 6.38 | 6.25 | 0 | 0 | 0 |
26/03/2014 |
6.38
|
3,550 | 6.42 | 6.42 | 6.38 | 400 | 0 | 0.0 |
25/03/2014 |
6.42
|
13,030 | 6.71 | 6.71 | 6.25 | 4,600 | 0 | 0.1 |
24/03/2014 |
6.71
|
2,730 | 6.21 | 6.71 | 6.33 | 1,000 | 0 | 0.0 |
21/03/2014 |
6.21
|
4,260 | 6.21 | 6.29 | 6.17 | 4,000 | 0 | 0.1 |
20/03/2014 |
6.21
|
6,170 | 6.17 | 6.21 | 6.21 | 0 | 0 | 0 |
19/03/2014 |
6.17
|
1,500 | 6.33 | 6.33 | 6.17 | 0 | 0 | 0 |
18/03/2014 |
6.33
|
2,200 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
17/03/2014 |
6.33
|
5,940 | 6.25 | 6.33 | 6.25 | 0 | 0 | 0 |
14/03/2014 |
6.25
|
10,070 | 6.08 | 6.42 | 6.21 | 0 | 0 | 0 |
13/03/2014 |
6.08
|
1,040 | 6.00 | 6.25 | 6.04 | 0 | 0 | 0 |
12/03/2014 |
6.00
|
37,920 | 5.96 | 6.38 | 5.58 | 0 | 0 | 0 |
11/03/2014 |
5.96
|
2,390 | 6.00 | 6.00 | 5.88 | 0 | 0 | 0 |
10/03/2014 |
6.00
|
830 | 5.88 | 6.00 | 5.83 | 0 | 0 | 0 |
07/03/2014 |
5.88
|
1,630 | 5.88 | 6.04 | 5.88 | 0 | 0 | 0 |
06/03/2014 |
5.88
|
1,300 | 6.25 | 6.25 | 5.88 | 0 | 0 | 0 |
05/03/2014 |
6.25
|
420 | 6.25 | 6.25 | 5.92 | 0 | 0 | 0 |
04/03/2014 |
6.25
|
3,370 | 6.29 | 6.29 | 5.92 | 0 | 0 | 0 |
03/03/2014 |
6.29
|
8,230 | 6.29 | 6.63 | 5.92 | 0 | 0 | 0 |
28/02/2014 |
6.29
|
580 | 6.17 | 6.29 | 5.75 | 0 | 0 | 0 |
27/02/2014 |
6.17
|
11,600 | 6.13 | 6.54 | 6.17 | 2,900 | 0 | 0.0 |
26/02/2014 |
6.13
|
21,200 | 5.75 | 6.13 | 5.79 | 2,100 | 0 | 0.0 |
25/02/2014 |
5.75
|
630 | 5.54 | 5.75 | 5.42 | 0 | 0 | 0 |
24/02/2014 |
5.54
|
850 | 5.83 | 5.83 | 5.54 | 0 | 0 | 0 |
21/02/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
20/02/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
19/02/2014 |
5.83
|
18,110 | 5.75 | 5.92 | 5.75 | 0 | 0 | 0 |
18/02/2014 |
5.75
|
2,890 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 |
17/02/2014 |
5.79
|
30 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
14/02/2014 |
5.79
|
10 | 5.75 | 5.79 | 5.79 | 0 | 0 | 0 |
13/02/2014 |
5.75
|
20 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
12/02/2014 |
5.75
|
1,870 | 5.63 | 5.75 | 5.42 | 0 | 0 | 0 |
11/02/2014 |
5.63
|
5,080 | 5.79 | 5.79 | 5.46 | 0 | 0 | 0 |
10/02/2014 |
5.79
|
7,100 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 |
07/02/2014 |
5.92
|
10 | 5.88 | 5.92 | 5.92 | 0 | 0 | 0 |
06/02/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
27/01/2014 |
5.88
|
10 | 5.75 | 5.88 | 5.88 | 0 | 0 | 0 |
24/01/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
23/01/2014 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
22/01/2014 |
5.75
|
20 | 5.58 | 5.75 | 5.58 | 0 | 0 | 0 |
21/01/2014 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
20/01/2014 |
5.58
|
1,000 | 5.71 | 5.71 | 5.58 | 0 | 0 | 0 |
17/01/2014 |
5.71
|
10 | 5.67 | 5.71 | 5.71 | 0 | 0 | 0 |
16/01/2014 |
5.67
|
2,010 | 5.71 | 5.71 | 5.50 | 0 | 0 | 0 |
15/01/2014 |
5.71
|
40 | 5.71 | 5.71 | 5.67 | 0 | 0 | 0 |
14/01/2014 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
13/01/2014 |
5.71
|
1,010 | 5.75 | 5.75 | 5.63 | 0 | 0 | 0 |
10/01/2014 |
5.75
|
10 | 5.42 | 5.75 | 5.75 | 0 | 0 | 0 |
09/01/2014 |
5.42
|
60 | 5.79 | 5.79 | 5.42 | 0 | 0 | 0 |
08/01/2014 |
5.79
|
1,000 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
07/01/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/01/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
03/01/2014 |
5.83
|
10 | 5.71 | 5.83 | 5.83 | 0 | 0 | 0 |
02/01/2014 |
5.71
|
10 | 5.54 | 5.71 | 5.71 | 0 | 0 | 0 |
31/12/2013 |
5.54
|
10 | 5.25 | 5.54 | 5.54 | 0 | 0 | 0 |
30/12/2013 |
5.25
|
690 | 5.58 | 5.58 | 5.25 | 0 | 0 | 0 |
27/12/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
26/12/2013 |
5.58
|
6,420 | 5.83 | 5.83 | 5.46 | 5,000 | 0 | 0.1 |
25/12/2013 |
5.83
|
4,000 | 5.83 | 5.83 | 5.83 | 4,000 | 0 | 0.1 |
24/12/2013 |
5.83
|
30 | 5.96 | 6.04 | 5.83 | 0 | 0 | 0 |
23/12/2013 |
5.96
|
8,010 | 5.58 | 5.96 | 5.63 | 8,000 | 0 | 0.1 |
20/12/2013 |
5.58
|
180 | 5.63 | 5.75 | 5.58 | 160 | 0 | 0.0 |
19/12/2013 |
5.63
|
3,070 | 5.29 | 5.63 | 5.38 | 2,840 | 410 | 0.0 |
18/12/2013 |
5.29
|
990 | 5.21 | 5.29 | 5.08 | 0 | 0 | 0 |
17/12/2013 |
5.21
|
110 | 5.04 | 5.21 | 5.08 | 0 | 0 | 0 |
16/12/2013 |
5.04
|
810 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
13/12/2013 |
5.08
|
1,140 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
12/12/2013 |
5.21
|
10 | 5.17 | 5.21 | 5.21 | 0 | 0 | 0 |
11/12/2013 |
5.17
|
600 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 |
10/12/2013 |
5.21
|
200 | 5.25 | 5.25 | 5.21 | 0 | 0 | 0 |
09/12/2013 |
5.25
|
1,000 | 5.21 | 5.25 | 5.21 | 0 | 0 | 0 |
06/12/2013 |
5.21
|
2,600 | 5.17 | 5.21 | 5.08 | 0 | 0 | 0 |
05/12/2013 |
5.17
|
520 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
04/12/2013 |
5.25
|
9,640 | 5.00 | 5.29 | 4.88 | 0 | 0 | 0 |
03/12/2013 |
5.00
|
5,110 | 5.00 | 5.04 | 5.00 | 0 | 0 | 0 |
02/12/2013 |
5.00
|
2,500 | 5.00 | 5.08 | 4.92 | 0 | 0 | 0 |
29/11/2013 |
5.00
|
2,300 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
28/11/2013 |
5.00
|
10 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
27/11/2013 |
5.00
|
6,850 | 5.00 | 5.04 | 4.79 | 0 | 0 | 0 |
26/11/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
25/11/2013 |
5.00
|
1,860 | 4.96 | 5.00 | 4.79 | 0 | 0 | 0 |
22/11/2013 |
4.96
|
1,590 | 5.00 | 5.00 | 4.83 | 0 | 0 | 0 |