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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
5.46
|
60 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
22/04/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
21/04/2014 |
5.46
|
1,400 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
18/04/2014 |
5.64
|
100 | 5.46 | 5.64 | 5.64 | 0 | 0 | 0 |
17/04/2014 |
5.46
|
16,600 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
16/04/2014 |
5.46
|
53,200 | 5.19 | 5.46 | 5.10 | 0 | 0 | 0 |
15/04/2014 |
5.19
|
12,600 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
14/04/2014 |
5.46
|
10,400 | 5.55 | 5.55 | 5.10 | 0 | 0 | 0 |
11/04/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
10/04/2014 |
5.55
|
7,900 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |
08/04/2014 |
5.55
|
15,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
07/04/2014 |
5.55
|
7,000 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
04/04/2014 |
5.64
|
11,000 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
03/04/2014 |
5.64
|
5,200 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 |
02/04/2014 |
5.82
|
61,800 | 5.64 | 5.82 | 5.28 | 0 | 8,000 | -0.0 |
01/04/2014 |
5.64
|
33,300 | 5.91 | 5.91 | 5.64 | 0 | 7,000 | -0.0 |
31/03/2014 |
5.91
|
29,000 | 6.19 | 6.19 | 5.82 | 0 | 5,000 | -0.0 |
28/03/2014 |
6.19
|
45,200 | 5.64 | 6.19 | 6.19 | 0 | 0 | 0 |
27/03/2014 |
5.64
|
74,100 | 5.19 | 5.64 | 5.64 | 0 | 45,000 | -0.3 |
26/03/2014 |
5.19
|
166,800 | 5.73 | 6.28 | 5.19 | 15,000 | 0 | 0.1 |
25/03/2014 |
5.73
|
70,500 | 6.37 | 6.64 | 5.73 | 5,000 | 0 | 0.0 |
24/03/2014 |
6.37
|
88,600 | 6.46 | 7.10 | 6.37 | 32,300 | 0 | 0.2 |
21/03/2014 |
6.46
|
18,400 | 6.37 | 6.46 | 6.28 | 0 | 0 | 0 |
20/03/2014 |
6.37
|
40,500 | 5.82 | 6.37 | 5.91 | 2,700 | 0 | 0.0 |
19/03/2014 |
5.82
|
76,900 | 5.37 | 5.82 | 5.37 | 10,000 | 0 | 0.1 |
18/03/2014 |
5.37
|
13,900 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
17/03/2014 |
5.28
|
2,000 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
14/03/2014 |
5.19
|
1,000 | 5.10 | 5.19 | 5.19 | 0 | 0 | 0 |
13/03/2014 |
5.10
|
4,000 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
12/03/2014 |
5.19
|
24,000 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
11/03/2014 |
5.10
|
11,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/03/2014 |
5.10
|
6,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
07/03/2014 |
5.10
|
1,300 | 4.73 | 5.10 | 4.91 | 0 | 0 | 0 |
06/03/2014 |
4.73
|
1,900 | 5.10 | 5.10 | 4.73 | 0 | 0 | 0 |
05/03/2014 |
5.10
|
3,000 | 5.00 | 5.10 | 5.10 | 0 | 0 | 0 |
04/03/2014 |
5.00
|
1,000 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
03/03/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/02/2014 |
5.10
|
3,200 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 |
27/02/2014 |
5.37
|
2,400 | 5.00 | 5.37 | 5.00 | 0 | 0 | 0 |
26/02/2014 |
5.00
|
3,000 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
25/02/2014 |
5.37
|
100 | 5.00 | 5.37 | 5.37 | 0 | 0 | 0 |
24/02/2014 |
5.00
|
4,000 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
21/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/02/2014 |
5.10
|
18,000 | 5.37 | 5.46 | 5.10 | 0 | 400 | -0.0 |
19/02/2014 |
5.37
|
17,700 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
18/02/2014 |
5.10
|
5,400 | 5.00 | 5.10 | 5.10 | 0 | 0 | 0 |
17/02/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
14/02/2014 |
5.00
|
1,000 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
13/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
12/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/02/2014 |
5.10
|
3,000 | 5.00 | 5.10 | 5.10 | 0 | 0 | 0 |
07/02/2014 |
5.00
|
10,900 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
06/02/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
27/01/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
24/01/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
23/01/2014 |
5.00
|
1,000 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
22/01/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
21/01/2014 |
5.00
|
13,700 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
20/01/2014 |
5.37
|
100 | 5.91 | 5.91 | 5.37 | 0 | 0 | 0 |
17/01/2014 |
5.91
|
100 | 5.55 | 5.91 | 5.91 | 0 | 0 | 0 |
16/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
15/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
14/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
13/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
10/01/2014 |
5.55
|
100 | 5.46 | 5.55 | 5.55 | 0 | 0 | 0 |
09/01/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
08/01/2014 |
5.46
|
100 | 5.10 | 5.46 | 5.46 | 0 | 0 | 0 |
07/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
02/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
31/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/12/2013 |
5.10
|
100 | 4.64 | 5.10 | 5.10 | 0 | 0 | 0 |
25/12/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
24/12/2013 |
4.64
|
100 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 |
23/12/2013 |
4.55
|
600 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 |
20/12/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
19/12/2013 |
4.91
|
700 | 4.82 | 5.28 | 4.82 | 0 | 200 | -0.0 |
18/12/2013 |
4.82
|
1,500 | 4.91 | 4.91 | 4.73 | 0 | 600 | -0.0 |
17/12/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
16/12/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
13/12/2013 |
4.91
|
400 | 5.00 | 5.46 | 4.91 | 300 | 0 | 0.0 |
12/12/2013 |
5.00
|
500 | 5.37 | 5.37 | 5.00 | 500 | 0 | 0.0 |
11/12/2013 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
10/12/2013 |
5.37
|
200 | 4.91 | 5.37 | 5.10 | 0 | 0 | 0 |
09/12/2013 |
4.91
|
100 | 4.73 | 4.91 | 4.91 | 0 | 0 | 0 |
06/12/2013 |
4.73
|
100 | 4.55 | 4.73 | 4.73 | 0 | 0 | 0 |
05/12/2013 |
4.55
|
2,800 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/12/2013 |
4.55
|
200 | 4.46 | 4.55 | 4.55 | 0 | 0 | 0 |
03/12/2013 |
4.46
|
1,000 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
02/12/2013 |
4.73
|
200 | 4.37 | 4.73 | 4.73 | 0 | 0 | 0 |
29/11/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/11/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
27/11/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
26/11/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/11/2013 |
4.37
|
1,000 | 4.64 | 4.64 | 4.37 | 0 | 0 | 0 |
22/11/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |