Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0 | 0% | 219,526 | 0 | 0 |
4.50
5.10
4.70
|
2 tháng
(2024-09-26) |
-0.30 | -5.56% | 228,809 | 0 | 0 |
4
5.40
4.70
|
3 tháng
(2024-08-27) |
-0.70 | -12.07% | 428,531 | 0 | 0 |
4
5.80
4.70
|
6 tháng
(2024-05-29) |
0 | 0% | 479,613 | 0 | 0 |
4
5.90
4.70
|
12 tháng
(2023-12-01) |
-2.30 | -31.08% | 2,811,011 | -113 | -0.0 |
4
8.50
4.70
|
24 tháng
(2022-12-06) |
-0.40 | -7.27% | 2,857,865 | -5,313 | -0.0 |
4
9
4.70
|
36 tháng
(2021-12-13) |
-0.60 | -10.53% | 4,534,652 | -12,603 | -0.1 |
4
9
4.70
|
60 tháng
(2019-12-23) |
3.50 | 218.75% | 13,470,035 | -741,403 | -1.0 |
0.50
9
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2014 |
4.89
|
6,400 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
03/07/2014 |
5.29
|
1,650 | 4.89 | 5.29 | 4.89 | 0 | 0 | 0 |
02/07/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
01/07/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
30/06/2014 |
5.37
|
16,500 | 4.81 | 5.37 | 4.81 | 0 | 5,000 | -0.0 |
27/06/2014 |
5.13
|
800 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
26/06/2014 |
5.13
|
1,200 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
25/06/2014 |
5.13
|
5,600 | 4.81 | 5.13 | 4.81 | 0 | 5,000 | -0.0 |
24/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
23/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
20/06/2014 |
5.21
|
10,050 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
19/06/2014 |
4.81
|
6,800 | 4.81 | 4.81 | 4.81 | 0 | 400 | -0.0 |
18/06/2014 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
17/06/2014 |
5.29
|
1,200 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
16/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
13/06/2014 |
5.21
|
73,100 | 4.81 | 5.21 | 4.81 | 0 | 0 | 0 |
12/06/2014 |
4.97
|
5,700 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
11/06/2014 |
4.97
|
2,200 | 4.81 | 4.97 | 4.73 | 0 | 0 | 0 |
10/06/2014 |
4.81
|
80,200 | 4.89 | 5.05 | 4.81 | 0 | 0 | 0 |
09/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
06/06/2014 |
4.97
|
52,400 | 4.65 | 5.05 | 4.65 | 0 | 0 | 0 |
05/06/2014 |
4.65
|
2,000 | 4.57 | 4.65 | 4.57 | 0 | 75 | -0.0 |
04/06/2014 |
4.65
|
16,000 | 4.49 | 4.65 | 4.17 | 0 | 0 | 0 |
03/06/2014 |
4.49
|
13,100 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
02/06/2014 |
4.49
|
19,500 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
30/05/2014 |
4.57
|
9,600 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
29/05/2014 |
4.57
|
18,100 | 4.81 | 4.81 | 4.57 | 0 | 0 | 0 |
28/05/2014 |
4.73
|
11,100 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
27/05/2014 |
4.57
|
23,650 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
26/05/2014 |
4.57
|
7,800 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
23/05/2014 |
4.73
|
21,800 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
22/05/2014 |
4.89
|
3,900 | 5.13 | 5.13 | 4.57 | 0 | 0 | 0 |
21/05/2014 |
4.89
|
7,400 | 4.81 | 4.89 | 4.49 | 0 | 0 | 0 |
20/05/2014 |
4.57
|
48,600 | 4.57 | 4.65 | 4.57 | 4,100 | 0 | 0.0 |
19/05/2014 |
5.05
|
1,700 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
16/05/2014 |
5.61
|
200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
15/05/2014 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/05/2014 |
5.45
|
5,300 | 5.13 | 5.45 | 4.73 | 0 | 0 | 0 |
13/05/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
12/05/2014 |
5.21
|
5,000 | 5.85 | 5.85 | 5.21 | 0 | 0 | 0 |
09/05/2014 |
5.77
|
300 | 5.37 | 5.93 | 5.37 | 0 | 0 | 0 |
08/05/2014 |
5.93
|
3,700 | 5.21 | 5.93 | 5.21 | 0 | 0 | 0 |
07/05/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
06/05/2014 |
5.77
|
200 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
05/05/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
29/04/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
28/04/2014 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
25/04/2014 |
5.77
|
32,500 | 5.37 | 5.93 | 5.37 | 0 | 0 | 0 |
24/04/2014 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/04/2014 |
5.93
|
6,900 | 5.69 | 5.93 | 5.61 | 0 | 0 | 0 |
22/04/2014 |
6.01
|
1,200 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 |
21/04/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
18/04/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
17/04/2014 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/04/2014 |
6.17
|
5,000 | 5.85 | 6.17 | 5.85 | 0 | 0 | 0 |
15/04/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
14/04/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
11/04/2014 |
6.49
|
500 | 5.93 | 6.49 | 5.93 | 0 | 0 | 0 |
10/04/2014 |
6.49
|
400 | 6.49 | 6.57 | 5.93 | 0 | 0 | 0 |
08/04/2014 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
07/04/2014 |
6.49
|
10,400 | 6.49 | 6.57 | 6.49 | 0 | 0 | 0 |
04/04/2014 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
03/04/2014 |
6.09
|
4,700 | 5.69 | 6.25 | 5.69 | 0 | 0 | 0 |
02/04/2014 |
5.69
|
21,900 | 5.69 | 5.85 | 5.69 | 2,100 | 0 | 0.0 |
01/04/2014 |
6.25
|
2,400 | 6.17 | 6.25 | 6.09 | 0 | 0 | 0 |
31/03/2014 |
6.25
|
23,200 | 6.49 | 6.49 | 6.25 | 0 | 0 | 0 |
28/03/2014 |
6.49
|
17,400 | 6.65 | 6.65 | 6.41 | 0 | 400 | -0.0 |
27/03/2014 |
6.49
|
4,600 | 6.49 | 6.73 | 6.49 | 0 | 0 | 0 |
26/03/2014 |
6.49
|
26,600 | 6.89 | 6.89 | 6.49 | 0 | 0 | 0 |
25/03/2014 |
6.89
|
53,400 | 6.81 | 6.89 | 6.57 | 0 | 0 | 0 |
24/03/2014 |
6.97
|
51,515 | 6.41 | 7.05 | 6.41 | 0 | 0 | 0 |
21/03/2014 |
6.41
|
7,285 | 6.57 | 6.57 | 6.25 | 0 | 0 | 0 |
20/03/2014 |
6.33
|
2,100 | 6.01 | 6.33 | 6.01 | 100 | 0 | 0.0 |
19/03/2014 |
6.65
|
32,100 | 6.41 | 6.81 | 6.17 | 100 | 0 | 0.0 |
18/03/2014 |
6.25
|
11,000 | 6.49 | 6.57 | 6.25 | 0 | 0 | 0 |
17/03/2014 |
6.73
|
200 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
14/03/2014 |
6.65
|
20,600 | 6.81 | 6.81 | 6.57 | 0 | 0 | 0 |
13/03/2014 |
6.81
|
26,300 | 6.73 | 6.81 | 6.65 | 0 | 3,000 | -0.0 |
12/03/2014 |
6.81
|
34,300 | 6.81 | 6.97 | 6.65 | 0 | 0 | 0 |
11/03/2014 |
6.57
|
159,900 | 5.85 | 6.57 | 5.85 | 0 | 20,100 | -0.1 |
10/03/2014 |
6.01
|
13,000 | 5.53 | 6.01 | 5.53 | 0 | 0 | 0 |
07/03/2014 |
5.61
|
10,100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
06/03/2014 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
05/03/2014 |
5.85
|
6,900 | 5.37 | 5.85 | 5.37 | 0 | 0 | 0 |
04/03/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
03/03/2014 |
5.61
|
28,000 | 5.85 | 5.85 | 5.29 | 0 | 0 | 0 |
28/02/2014 |
5.53
|
12,900 | 5.53 | 5.61 | 5.37 | 0 | 0 | 0 |
27/02/2014 |
5.53
|
10,600 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 |
26/02/2014 |
5.69
|
6,300 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
25/02/2014 |
5.69
|
7,100 | 5.85 | 6.17 | 5.45 | 0 | 0 | 0 |
24/02/2014 |
5.85
|
20,500 | 5.45 | 5.93 | 5.21 | 0 | 4,500 | -0.0 |
21/02/2014 |
5.45
|
28,300 | 5.29 | 5.53 | 5.29 | 0 | 300 | -0.0 |
20/02/2014 |
5.53
|
21,900 | 5.53 | 5.53 | 5.37 | 0 | 200 | -0.0 |
19/02/2014 |
5.53
|
79,800 | 5.53 | 5.61 | 5.45 | 0 | 0 | 0 |
18/02/2014 |
5.45
|
19,500 | 5.61 | 5.69 | 5.45 | 0 | 5,000 | -0.0 |
17/02/2014 |
5.69
|
32,700 | 5.61 | 5.69 | 5.37 | 0 | 5,000 | -0.0 |
14/02/2014 |
5.69
|
15,300 | 5.69 | 5.77 | 5.29 | 0 | 0 | 0 |
13/02/2014 |
5.45
|
41,700 | 5.37 | 5.45 | 5.21 | 0 | 4,000 | -0.0 |
12/02/2014 |
5.45
|
12,800 | 5.29 | 5.45 | 5.29 | 0 | 0 | 0 |
11/02/2014 |
5.45
|
12,800 | 5.21 | 5.45 | 5.21 | 0 | 2,100 | -0.0 |