Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.50 | -7.58% | 3,599,748 | 1,400 | 0.0 |
6
6.70
6.10
|
2 tháng
(2024-09-23) |
-0.80 | -11.59% | 11,801,586 | 45,600 | 0.3 |
6
7.60
6.10
|
3 tháng
(2024-08-26) |
-0.20 | -3.17% | 18,067,980 | 50,600 | 0.4 |
6
7.60
6.10
|
6 tháng
(2024-05-27) |
1.80 | 41.86% | 29,351,234 | 58,500 | 0.4 |
4.30
7.60
6.10
|
12 tháng
(2023-11-28) |
1.90 | 45.24% | 35,537,070 | 65,500 | 0.4 |
4.10
7.60
6.10
|
24 tháng
(2022-12-05) |
1 | 19.61% | 50,266,853 | 68,200 | 0.4 |
4
7.60
6.10
|
36 tháng
(2021-12-08) |
-7.20 | -54.14% | 80,035,116 | 69,800 | 0.5 |
3
14.10
6.10
|
60 tháng
(2019-12-19) |
-4.40 | -41.90% | 132,534,443 | 96,400 | 0.8 |
3
17
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2014 |
4
|
1,300 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
30/06/2014 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
27/06/2014 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
26/06/2014 |
4
|
800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
25/06/2014 |
4
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/06/2014 |
3.90
|
500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
23/06/2014 |
4
|
3,500 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
20/06/2014 |
4.10
|
1,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
19/06/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/06/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/06/2014 |
4
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
16/06/2014 |
3.90
|
900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/06/2014 |
3.90
|
800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
12/06/2014 |
3.90
|
3,100 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
11/06/2014 |
3.90
|
7,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
10/06/2014 |
4
|
300 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
09/06/2014 |
4.20
|
400 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
06/06/2014 |
4
|
1,200 | 3.90 | 4 | 4 | 0 | 0 | 0 |
05/06/2014 |
3.90
|
1,600 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
04/06/2014 |
3.40
|
1,800 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
03/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/06/2014 |
3.60
|
1,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/05/2014 |
3.80
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
29/05/2014 |
3.70
|
500 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
28/05/2014 |
3.50
|
5,100 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
27/05/2014 |
3.40
|
1,500 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
26/05/2014 |
3.30
|
5,900 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
23/05/2014 |
3.60
|
1,000 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
22/05/2014 |
3.30
|
2,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
21/05/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/05/2014 |
3.60
|
600 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
19/05/2014 |
3.50
|
400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/05/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/05/2014 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/05/2014 |
3.50
|
2,100 | 3.10 | 3.50 | 3.30 | 0 | 0 | 0 |
13/05/2014 |
3.10
|
300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
12/05/2014 |
3.30
|
3,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
09/05/2014 |
3.60
|
1,800 | 4 | 4 | 3.60 | 0 | 0 | 0 |
08/05/2014 |
4
|
500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
07/05/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/05/2014 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/05/2014 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/04/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
28/04/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/04/2014 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/04/2014 |
4.40
|
1,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/04/2014 |
4.40
|
1,000 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
22/04/2014 |
4.10
|
4,300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
21/04/2014 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/04/2014 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/04/2014 |
4.50
|
1,300 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
16/04/2014 |
4.20
|
100 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
15/04/2014 |
4
|
5,000 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
14/04/2014 |
4.50
|
600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
11/04/2014 |
4.40
|
4,200 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
10/04/2014 |
4.30
|
500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
08/04/2014 |
4.30
|
400 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
07/04/2014 |
4.20
|
1,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
04/04/2014 |
4.10
|
1,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
03/04/2014 |
4.30
|
3,100 | 4.10 | 4.50 | 4.30 | 0 | 0 | 0 |
02/04/2014 |
4.10
|
100 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
01/04/2014 |
4.80
|
900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
31/03/2014 |
4.90
|
5,000 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
28/03/2014 |
4.70
|
5,400 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
27/03/2014 |
4.60
|
14,700 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
26/03/2014 |
4.40
|
20,700 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
25/03/2014 |
4
|
2,000 | 3.80 | 4 | 4 | 0 | 0 | 0 |
24/03/2014 |
3.80
|
13,200 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
21/03/2014 |
3.50
|
8,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/03/2014 |
3.60
|
10,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
19/03/2014 |
3.70
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
18/03/2014 |
3.60
|
5,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/03/2014 |
3.70
|
100 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
03/03/2014 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/02/2014 |
3.50
|
1,200 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
27/02/2014 |
3.40
|
4,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/02/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/02/2014 |
3.50
|
5,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/02/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/02/2014 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/02/2014 |
3.60
|
3,000 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
19/02/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/02/2014 |
3.50
|
10,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/02/2014 |
3.70
|
16,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
14/02/2014 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/02/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/02/2014 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/02/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/02/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/02/2014 |
3.80
|
100 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
06/02/2014 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |