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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
23/04/2014 |
5.49
|
2,200 | 5.49 | 5.49 | 5.49 | 1,800 | 0 | 0.0 |
22/04/2014 |
5.49
|
1,300 | 5.64 | 5.64 | 5.18 | 0 | 0 | 0 |
21/04/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
18/04/2014 |
5.64
|
100 | 5.49 | 5.64 | 5.64 | 0 | 0 | 0 |
17/04/2014 |
5.49
|
300 | 5.34 | 5.49 | 5.34 | 0 | 0 | 0 |
16/04/2014 |
5.34
|
7,900 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
15/04/2014 |
5.44
|
26,700 | 5.69 | 5.69 | 5.44 | 0 | 0 | 0 |
14/04/2014 |
5.69
|
300 | 5.79 | 5.79 | 5.49 | 0 | 0 | 0 |
11/04/2014 |
5.79
|
2,500 | 5.69 | 5.79 | 5.79 | 0 | 0 | 0 |
10/04/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
08/04/2014 |
5.69
|
3,800 | 5.59 | 5.69 | 5.54 | 0 | 0 | 0 |
07/04/2014 |
5.59
|
1,100 | 5.49 | 5.59 | 5.54 | 0 | 0 | 0 |
04/04/2014 |
5.49
|
2,400 | 5.44 | 5.90 | 5.34 | 0 | 0 | 0 |
03/04/2014 |
5.44
|
10,000 | 5.49 | 5.54 | 5.18 | 0 | 0 | 0 |
02/04/2014 |
5.49
|
24,200 | 5.54 | 5.59 | 5.34 | 0 | 0 | 0 |
01/04/2014 |
5.54
|
4,600 | 6.00 | 6.00 | 5.54 | 0 | 0 | 0 |
31/03/2014 |
6.00
|
8,400 | 6.00 | 6.00 | 5.84 | 0 | 0 | 0 |
28/03/2014 |
6.00
|
17,300 | 5.79 | 6.10 | 5.74 | 0 | 0 | 0 |
27/03/2014 |
5.79
|
3,500 | 6.20 | 6.76 | 5.79 | 0 | 0 | 0 |
26/03/2014 |
6.20
|
3,410 | 6.25 | 6.30 | 5.64 | 0 | 0 | 0 |
25/03/2014 |
6.25
|
36,100 | 6.25 | 6.25 | 6.10 | 0 | 0 | 0 |
24/03/2014 |
6.25
|
17,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
21/03/2014 |
6.30
|
19,300 | 6.20 | 6.45 | 6.10 | 0 | 0 | 0 |
20/03/2014 |
6.20
|
9,400 | 6.15 | 6.61 | 6.10 | 0 | 0 | 0 |
19/03/2014 |
6.15
|
13,200 | 6.25 | 6.25 | 6.05 | 0 | 0 | 0 |
18/03/2014 |
6.25
|
5,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
17/03/2014 |
6.30
|
27,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
14/03/2014 |
6.30
|
7,800 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
13/03/2014 |
6.35
|
19,200 | 6.35 | 6.35 | 6.10 | 0 | 0 | 0 |
12/03/2014 |
6.35
|
27,900 | 6.61 | 6.61 | 6.20 | 0 | 0 | 0 |
11/03/2014 |
6.61
|
27,700 | 6.66 | 6.66 | 6.10 | 0 | 0 | 0 |
10/03/2014 |
6.66
|
13,000 | 6.56 | 7.06 | 6.51 | 0 | 0 | 0 |
07/03/2014 |
6.56
|
94,900 | 6.00 | 6.56 | 6.45 | 0 | 0 | 0 |
06/03/2014 |
6.00
|
79,310 | 5.49 | 6.00 | 5.49 | 0 | 0 | 0 |
05/03/2014 |
5.49
|
1,600 | 5.39 | 5.49 | 5.39 | 0 | 0 | 0 |
04/03/2014 |
5.39
|
7,700 | 5.39 | 5.39 | 5.23 | 0 | 0 | 0 |
03/03/2014 |
5.39
|
11,400 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 |
28/02/2014 |
5.49
|
6,300 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
27/02/2014 |
5.49
|
16,850 | 5.39 | 5.54 | 5.39 | 0 | 0 | 0 |
26/02/2014 |
5.39
|
6,600 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 |
25/02/2014 |
5.39
|
12,500 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 |
24/02/2014 |
5.39
|
16,800 | 5.39 | 5.39 | 5.23 | 0 | 0 | 0 |
21/02/2014 |
5.39
|
4,140 | 5.29 | 5.39 | 5.34 | 0 | 0 | 0 |
20/02/2014 |
5.29
|
14,800 | 5.39 | 5.49 | 5.29 | 0 | 0 | 0 |
19/02/2014 |
5.39
|
24,800 | 5.18 | 5.44 | 5.18 | 0 | 0 | 0 |
18/02/2014 |
5.18
|
13,600 | 5.23 | 5.34 | 5.18 | 0 | 0 | 0 |
17/02/2014 |
5.23
|
8,300 | 5.08 | 5.23 | 5.18 | 0 | 0 | 0 |
14/02/2014 |
5.08
|
13,100 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 |
13/02/2014 |
5.23
|
3,700 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
12/02/2014 |
5.34
|
38,900 | 5.34 | 5.39 | 5.34 | 10,000 | 0 | 0.1 |
11/02/2014 |
5.34
|
45,800 | 5.08 | 5.39 | 5.08 | 0 | 0 | 0 |
10/02/2014 |
5.08
|
31,500 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 |
07/02/2014 |
5.03
|
10,200 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 |
06/02/2014 |
5.03
|
1,300 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
27/01/2014 |
5.03
|
8,600 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
24/01/2014 |
5.03
|
5,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
23/01/2014 |
5.03
|
7,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
22/01/2014 |
5.03
|
18,200 | 5.03 | 5.08 | 4.98 | 0 | 0 | 0 |
21/01/2014 |
5.03
|
42,700 | 5.34 | 5.34 | 5.03 | 0 | 0 | 0 |
20/01/2014 |
5.34
|
800 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
17/01/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
16/01/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
15/01/2014 |
5.44
|
2,800 | 5.29 | 5.44 | 5.29 | 0 | 0 | 0 |
14/01/2014 |
5.29
|
2,600 | 5.44 | 5.44 | 5.29 | 0 | 500 | -0.0 |
13/01/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
10/01/2014 |
5.44
|
1,000 | 5.34 | 5.44 | 5.44 | 0 | 0 | 0 |
09/01/2014 |
5.34
|
10,300 | 5.44 | 5.49 | 5.34 | 0 | 0 | 0 |
08/01/2014 |
5.44
|
2,500 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 |
07/01/2014 |
5.49
|
900 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 |
06/01/2014 |
5.49
|
600 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 |
03/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
02/01/2014 |
5.59
|
10,700 | 5.29 | 5.79 | 5.59 | 0 | 0 | 0 |
31/12/2013 |
5.29
|
200 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 |
30/12/2013 |
5.34
|
1,000 | 5.54 | 5.54 | 5.34 | 0 | 0 | 0 |
27/12/2013 |
5.54
|
100 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 |
26/12/2013 |
5.44
|
400 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
25/12/2013 |
5.44
|
600 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
24/12/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
23/12/2013 |
5.54
|
3,100 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
20/12/2013 |
5.54
|
500 | 5.59 | 5.59 | 5.54 | 0 | 0 | 0 |
19/12/2013 |
5.59
|
1,000 | 5.54 | 5.59 | 5.54 | 0 | 0 | 0 |
18/12/2013 |
5.54
|
2,100 | 5.29 | 5.54 | 5.29 | 0 | 0 | 0 |
17/12/2013 |
5.29
|
2,100 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 |
16/12/2013 |
5.34
|
4,800 | 5.29 | 5.34 | 5.29 | 0 | 0 | 0 |
13/12/2013 |
5.29
|
2,900 | 5.29 | 5.34 | 5.29 | 0 | 0 | 0 |
12/12/2013 |
5.29
|
11,200 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
11/12/2013 |
5.29
|
5,800 | 5.44 | 5.44 | 5.29 | 0 | 0 | 0 |
10/12/2013 |
5.44
|
16,400 | 5.44 | 5.44 | 5.29 | 0 | 0 | 0 |
09/12/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
06/12/2013 |
5.44
|
4,100 | 5.44 | 5.44 | 5.29 | 0 | 0 | 0 |
05/12/2013 |
5.44
|
3,100 | 5.34 | 5.44 | 5.34 | 0 | 0 | 0 |
04/12/2013 |
5.34
|
9,500 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
03/12/2013 |
5.44
|
8,000 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 |
02/12/2013 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
29/11/2013 |
5.44
|
600 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
28/11/2013 |
5.44
|
9,800 | 5.29 | 5.44 | 5.29 | 0 | 0 | 0 |
27/11/2013 |
5.29
|
10,500 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 |
26/11/2013 |
5.34
|
7,400 | 5.34 | 5.39 | 5.34 | 0 | 0 | 0 |
25/11/2013 |
5.34
|
4,700 | 5.34 | 5.34 | 5.29 | 0 | 0 | 0 |