Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/03/2014 |
4.27
|
1,520 | 4.18 | 4.27 | 4.13 | 0 | 0 | 0 |
12/03/2014 |
4.18
|
170 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
11/03/2014 |
4.18
|
21,880 | 4.01 | 4.18 | 3.97 | 0 | 0 | 0 |
10/03/2014 |
4.01
|
5,350 | 3.96 | 4.08 | 3.97 | 0 | 0 | 0 |
07/03/2014 |
3.96
|
16,260 | 4.04 | 4.04 | 3.96 | 0 | 11,730 | -0.3 |
06/03/2014 |
4.04
|
25,670 | 4.11 | 4.11 | 4.04 | 0 | 20,000 | -0.5 |
05/03/2014 |
4.11
|
2,410 | 4.10 | 4.31 | 4.11 | 0 | 0 | 0 |
04/03/2014 |
4.10
|
10 | 3.97 | 4.10 | 4.10 | 0 | 0 | 0 |
03/03/2014 |
3.97
|
89,110 | 4.27 | 4.27 | 3.97 | 0 | 55,790 | -1.5 |
28/02/2014 |
4.27
|
10,970 | 4.56 | 4.58 | 4.27 | 1,000 | 2,200 | -0.0 |
27/02/2014 |
4.56
|
30 | 4.41 | 4.56 | 4.41 | 0 | 0 | 0 |
26/02/2014 |
4.41
|
93,940 | 4.39 | 4.69 | 4.41 | 16,990 | 47,250 | -0.9 |
25/02/2014 |
4.39
|
12,160 | 4.11 | 4.39 | 4.16 | 0 | 2,600 | -0.1 |
24/02/2014 |
4.11
|
8,210 | 4.14 | 4.18 | 3.87 | 1,000 | 1,800 | -0.0 |
21/02/2014 |
4.14
|
14,370 | 4.02 | 4.14 | 3.74 | 0 | 3,200 | -0.1 |
20/02/2014 |
4.02
|
22,040 | 4.05 | 4.05 | 3.87 | 0 | 9,500 | -0.2 |
19/02/2014 |
4.05
|
14,380 | 3.94 | 4.05 | 3.90 | 50 | 3,100 | -0.1 |
18/02/2014 |
3.94
|
4,070 | 3.87 | 3.94 | 3.87 | 0 | 1,000 | -0.0 |
17/02/2014 |
3.87
|
4,400 | 3.87 | 3.90 | 3.87 | 600 | 800 | -0.0 |
14/02/2014 |
3.87
|
7,130 | 3.90 | 3.91 | 3.87 | 50 | 1,400 | -0.0 |
13/02/2014 |
3.90
|
130 | 3.85 | 3.90 | 3.79 | 0 | 0 | 0 |
12/02/2014 |
3.85
|
3,080 | 3.74 | 3.85 | 3.74 | 50 | 700 | -0.0 |
11/02/2014 |
3.74
|
560 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 |
10/02/2014 |
3.87
|
4,400 | 3.73 | 3.87 | 3.73 | 450 | 50,900 | -1.2 |
07/02/2014 |
3.73
|
13,130 | 3.74 | 3.84 | 3.73 | 0 | 12,330 | -0.3 |
06/02/2014 |
3.74
|
7,370 | 3.88 | 3.88 | 3.67 | 50 | 7,260 | -0.2 |
27/01/2014 |
3.88
|
2,830 | 3.94 | 3.94 | 3.87 | 550 | 730 | -0.0 |
24/01/2014 |
3.94
|
500 | 3.93 | 3.94 | 3.87 | 400 | 0 | 0.0 |
23/01/2014 |
3.93
|
1,880 | 4.01 | 4.02 | 3.87 | 100 | 400 | -0.0 |
22/01/2014 |
4.01
|
11,720 | 3.87 | 4.02 | 3.87 | 300 | 2,500 | -0.1 |
21/01/2014 |
3.87
|
11,910 | 3.93 | 3.93 | 3.79 | 250 | 4,780 | -0.1 |
20/01/2014 |
3.93
|
2,250 | 3.94 | 3.94 | 3.87 | 250 | 820 | -0.0 |
17/01/2014 |
3.94
|
600 | 3.79 | 3.99 | 3.94 | 300 | 0 | 0.0 |
16/01/2014 |
3.79
|
1,950 | 4.01 | 4.10 | 3.74 | 1,100 | 400 | 0.0 |
15/01/2014 |
4.01
|
4,110 | 3.76 | 4.01 | 3.68 | 20 | 53,800 | -1.3 |
14/01/2014 |
3.76
|
2,830 | 3.93 | 3.93 | 3.71 | 100 | 2,030 | -0.0 |
13/01/2014 |
3.93
|
6,930 | 3.79 | 3.96 | 3.71 | 4,280 | 1,380 | 0.1 |
10/01/2014 |
3.79
|
6,320 | 3.99 | 4.10 | 3.79 | 5,600 | 770 | 0.1 |
09/01/2014 |
3.99
|
1,950 | 4.02 | 4.02 | 3.87 | 800 | 0 | 0.0 |
08/01/2014 |
4.02
|
4,610 | 3.96 | 4.02 | 3.71 | 1,430 | 0 | 0.0 |
07/01/2014 |
3.96
|
25,030 | 3.77 | 3.97 | 3.73 | 15,500 | 110 | 0.4 |
06/01/2014 |
3.77
|
6,530 | 3.77 | 3.77 | 3.59 | 300 | 0 | 0.0 |
03/01/2014 |
3.77
|
1,680 | 3.71 | 3.87 | 3.48 | 0 | 0 | 0 |
02/01/2014 |
3.71
|
260 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
31/12/2013 |
3.71
|
6,250 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
30/12/2013 |
3.71
|
1,130 | 3.71 | 3.94 | 3.50 | 300 | 0 | 0.0 |
27/12/2013 |
3.71
|
3,580 | 3.77 | 4.02 | 3.71 | 60 | 0 | 0.0 |
26/12/2013 |
3.77
|
3,270 | 3.87 | 3.87 | 3.76 | 0 | 0 | 0 |
25/12/2013 |
3.87
|
790 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
24/12/2013 |
3.93
|
5,970 | 4.21 | 4.21 | 3.93 | 0 | 0 | 0 |
23/12/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
20/12/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
19/12/2013 |
4.21
|
1,060 | 4.10 | 4.21 | 3.94 | 0 | 0 | 0 |
18/12/2013 |
4.10
|
720 | 4.10 | 4.33 | 3.88 | 0 | 0 | 0 |
17/12/2013 |
4.10
|
30 | 4.02 | 4.10 | 3.79 | 0 | 0 | 0 |
16/12/2013 |
4.02
|
1,090 | 3.94 | 4.02 | 3.91 | 0 | 700,000 | -18.6 |
13/12/2013 |
3.94
|
4,680 | 3.87 | 4.02 | 3.94 | 4,260 | 0 | 0.1 |
12/12/2013 |
3.87
|
6,890 | 3.79 | 4.01 | 3.87 | 0 | 0 | 0 |
11/12/2013 |
3.79
|
2,420 | 4.02 | 4.02 | 3.79 | 1,670 | 0 | 0.0 |
10/12/2013 |
4.02
|
780 | 3.94 | 4.02 | 3.87 | 170 | 120 | 0.0 |
09/12/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
06/12/2013 |
3.94
|
1,900 | 4.02 | 4.10 | 3.88 | 0 | 0 | 0 |
05/12/2013 |
4.02
|
6,430 | 4.02 | 4.02 | 3.87 | 340 | 0 | 0.0 |
04/12/2013 |
4.02
|
3,930 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
03/12/2013 |
4.18
|
2,130 | 4.21 | 4.21 | 3.94 | 1,000 | 100 | 0.0 |
02/12/2013 |
4.21
|
2,200 | 4.21 | 4.21 | 4.19 | 2,200 | 0 | 0.1 |
29/11/2013 |
4.21
|
60 | 4.21 | 4.21 | 4.10 | 0 | 0 | 0 |
28/11/2013 |
4.21
|
320 | 4.18 | 4.21 | 4.02 | 0 | 300 | -0.0 |
27/11/2013 |
4.18
|
440 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
26/11/2013 |
4.28
|
40 | 4.10 | 4.28 | 4.10 | 0 | 0 | 0 |
25/11/2013 |
4.10
|
20 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
22/11/2013 |
4.19
|
1,210 | 4.14 | 4.19 | 4.10 | 0 | 0 | 0 |
21/11/2013 |
4.14
|
1,770 | 4.14 | 4.14 | 4.02 | 0 | 500 | -0.0 |
20/11/2013 |
4.14
|
1,010 | 4.21 | 4.21 | 3.91 | 0 | 0 | 0 |
19/11/2013 |
4.21
|
290 | 4.07 | 4.21 | 3.80 | 0 | 0 | 0 |
18/11/2013 |
4.07
|
10 | 3.84 | 4.07 | 4.07 | 0 | 0 | 0 |
15/11/2013 |
3.84
|
2,540 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 |
14/11/2013 |
4.11
|
1,130 | 4.41 | 4.41 | 4.11 | 0 | 0 | 0 |
13/11/2013 |
4.41
|
680 | 4.41 | 4.41 | 4.13 | 0 | 0 | 0 |
12/11/2013 |
4.41
|
1,290 | 4.13 | 4.41 | 4.02 | 0 | 0 | 0 |
11/11/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
08/11/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
07/11/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
06/11/2013 |
4.13
|
60 | 4.13 | 4.13 | 3.87 | 0 | 0 | 0 |
05/11/2013 |
4.13
|
400 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
04/11/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
01/11/2013 |
4.13
|
330 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
31/10/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
30/10/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
29/10/2013 |
4.18
|
10 | 4.05 | 4.18 | 4.18 | 0 | 0 | 0 |
28/10/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
25/10/2013 |
4.05
|
200 | 4.18 | 4.18 | 4.05 | 0 | 0 | 0 |
24/10/2013 |
4.18
|
110 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 |
23/10/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
22/10/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
21/10/2013 |
4.27
|
50 | 4.05 | 4.27 | 4.24 | 0 | 0 | 0 |
18/10/2013 |
4.05
|
15,010 | 4.18 | 4.18 | 4.05 | 0 | 0 | 0 |
17/10/2013 |
4.18
|
22,000 | 4.24 | 4.24 | 4.18 | 0 | 22,000 | -0.6 |
16/10/2013 |
4.24
|
37,220 | 4.22 | 4.24 | 4.10 | 0 | 0 | 0 |
15/10/2013 |
4.22
|
19,050 | 4.21 | 4.22 | 4.21 | 0 | 0 | 0 |