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 | 1.49% | 59,200 | -300 | -0.0 |
5.60
6.80
6.80
|
2 tháng
(2024-07-22) |
-0.20 | -2.86% | 81,500 | 0 | 0.0 |
5.60
8.30
6.80
|
3 tháng
(2024-06-21) |
-3.10 | -31.31% | 224,800 | 0 | 0.0 |
5.60
11
6.80
|
6 tháng
(2024-03-25) |
-0.10 | -1.45% | 446,714 | 0 | 0.0 |
5.60
12.10
6.80
|
12 tháng
(2023-09-25) |
1.10 | 19.30% | 640,962 | 0 | 0.0 |
4.50
12.10
6.80
|
24 tháng
(2022-09-30) |
-0.30 | -4.23% | 868,436 | -4,600 | -0.0 |
3.80
12.10
6.80
|
36 tháng
(2021-10-05) |
2 | 41.67% | 2,672,033 | -4,600 | -0.0 |
3.80
12.10
6.80
|
60 tháng
(2019-10-16) |
-0.94 | -12.13% | 3,550,957 | 0 | -0.0 |
2.70
12.10
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
24/04/2014 |
5.77
|
600 | 6.40 | 6.40 | 5.77 | 0 | 0 | 0 |
23/04/2014 |
6.04
|
500 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
22/04/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/04/2014 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/04/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
17/04/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
16/04/2014 |
5.77
|
400 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
15/04/2014 |
5.77
|
800 | 6.13 | 6.13 | 5.77 | 0 | 0 | 0 |
14/04/2014 |
6.13
|
1,500 | 6.58 | 6.58 | 6.13 | 0 | 0 | 0 |
11/04/2014 |
6.58
|
1,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
10/04/2014 |
6.31
|
1,500 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
08/04/2014 |
6.13
|
196 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
07/04/2014 |
6.31
|
7,900 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
04/04/2014 |
6.58
|
10,500 | 6.40 | 6.58 | 6.40 | 0 | 0 | 0 |
03/04/2014 |
6.13
|
1,500 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
02/04/2014 |
6.58
|
1,500 | 6.49 | 6.58 | 6.49 | 0 | 0 | 0 |
01/04/2014 |
6.13
|
5,500 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
31/03/2014 |
6.40
|
3,500 | 6.85 | 6.85 | 6.40 | 0 | 0 | 0 |
28/03/2014 |
6.22
|
8,500 | 6.58 | 6.58 | 6.22 | 0 | 0 | 0 |
27/03/2014 |
6.04
|
7,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
26/03/2014 |
6.13
|
7,700 | 6.76 | 6.76 | 6.04 | 0 | 0 | 0 |
25/03/2014 |
6.22
|
8,100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
24/03/2014 |
5.59
|
8,000 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 |
21/03/2014 |
6.13
|
600 | 6.04 | 6.13 | 6.04 | 0 | 0 | 0 |
20/03/2014 |
6.04
|
900 | 6.13 | 6.13 | 6.04 | 0 | 0 | 0 |
19/03/2014 |
6.13
|
1,700 | 5.77 | 6.13 | 5.77 | 0 | 0 | 0 |
18/03/2014 |
5.77
|
3,400 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
17/03/2014 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
14/03/2014 |
6.85
|
200 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
13/03/2014 |
6.49
|
1,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
12/03/2014 |
6.22
|
200 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
11/03/2014 |
6.58
|
2,800 | 5.77 | 6.58 | 5.50 | 0 | 0 | 0 |
10/03/2014 |
6.49
|
400 | 6.58 | 6.58 | 5.59 | 0 | 0 | 0 |
07/03/2014 |
6.04
|
9,700 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
06/03/2014 |
6.67
|
1,200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
05/03/2014 |
6.22
|
4,000 | 5.77 | 6.22 | 6.22 | 0 | 0 | 0 |
04/03/2014 |
5.77
|
10,000 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
03/03/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/02/2014 |
5.32
|
1,100 | 5.95 | 5.95 | 5.32 | 0 | 0 | 0 |
27/02/2014 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
26/02/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
25/02/2014 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
24/02/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
21/02/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
20/02/2014 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
19/02/2014 |
5.77
|
2,800 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
18/02/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
17/02/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
14/02/2014 |
5.41
|
1,500 | 4.60 | 5.41 | 4.60 | 0 | 0 | 0 |
13/02/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
12/02/2014 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
11/02/2014 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
10/02/2014 |
5.59
|
10,100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
07/02/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
06/02/2014 |
4.96
|
2,900 | 5.59 | 5.59 | 4.96 | 0 | 0 | 0 |
27/01/2014 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
24/01/2014 |
5.23
|
1,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
23/01/2014 |
4.78
|
900 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
22/01/2014 |
4.78
|
200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
21/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
20/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
17/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
16/01/2014 |
5.14
|
200 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
15/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
14/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
13/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
10/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
09/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
08/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
07/01/2014 |
5.59
|
5,300 | 4.96 | 5.59 | 4.96 | 0 | 0 | 0 |
06/01/2014 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
03/01/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
02/01/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
31/12/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
30/12/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
27/12/2013 |
4.78
|
600 | 5.23 | 5.41 | 4.78 | 0 | 0 | 0 |
26/12/2013 |
5.23
|
200 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
25/12/2013 |
5.68
|
5,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
24/12/2013 |
5.41
|
6,000 | 5.14 | 5.41 | 5.14 | 0 | 0 | 0 |
23/12/2013 |
5.05
|
4,000 | 4.87 | 5.05 | 4.87 | 0 | 0 | 0 |
20/12/2013 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
19/12/2013 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
18/12/2013 |
5.59
|
1,100 | 4.69 | 5.59 | 4.69 | 0 | 0 | 0 |
17/12/2013 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
16/12/2013 |
5.59
|
1,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
13/12/2013 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
12/12/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
11/12/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
10/12/2013 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/12/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
06/12/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
05/12/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
04/12/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
03/12/2013 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
02/12/2013 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
29/11/2013 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
28/11/2013 |
5.41
|
200 | 5.05 | 5.41 | 5.05 | 0 | 0 | 0 |
27/11/2013 |
5.50
|
11,100 | 4.78 | 5.59 | 5.41 | 0 | 0 | 0 |
26/11/2013 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |