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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/12/2014 |
3.07
|
29,822 | 3.13 | 3.20 | 3.07 | 0 | 0 | 0 |
24/12/2014 |
3.13
|
136,065 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
23/12/2014 |
3.07
|
108,132 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
22/12/2014 |
3.20
|
123,148 | 3.07 | 3.20 | 3.13 | 0 | 0 | 0 |
19/12/2014 |
3.07
|
318,210 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
18/12/2014 |
3.20
|
71,100 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
17/12/2014 |
3.13
|
322,800 | 3.27 | 3.33 | 3.07 | 0 | 0 | 0 |
16/12/2014 |
3.27
|
167,345 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
15/12/2014 |
3.27
|
237,110 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
12/12/2014 |
3.33
|
67,938 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
11/12/2014 |
3.27
|
122,921 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
10/12/2014 |
3.40
|
260,269 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
09/12/2014 |
3.27
|
320,034 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
08/12/2014 |
3.47
|
186,600 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
05/12/2014 |
3.53
|
318,521 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
04/12/2014 |
3.53
|
228,323 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
03/12/2014 |
3.53
|
257,800 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
02/12/2014 |
3.47
|
54,525 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
01/12/2014 |
3.40
|
130,631 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
28/11/2014 |
3.40
|
188,415 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
27/11/2014 |
3.40
|
209,600 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
26/11/2014 |
3.40
|
301,150 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
25/11/2014 |
3.33
|
154,074 | 3.40 | 3.47 | 3.33 | 0 | 0 | 0 |
24/11/2014 |
3.40
|
296,722 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
21/11/2014 |
3.47
|
312,541 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/11/2014 |
3.60
|
365,807 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
19/11/2014 |
3.60
|
424,900 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
18/11/2014 |
3.60
|
150,600 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
17/11/2014 |
3.67
|
87,175 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
14/11/2014 |
3.67
|
330,515 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
13/11/2014 |
3.67
|
631,444 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
12/11/2014 |
3.60
|
339,177 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
11/11/2014 |
3.53
|
219,232 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
10/11/2014 |
3.60
|
296,040 | 3.53 | 3.60 | 3.47 | 0 | 0 | 0 |
07/11/2014 |
3.53
|
327,992 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
06/11/2014 |
3.47
|
139,375 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
05/11/2014 |
3.47
|
189,325 | 3.53 | 3.60 | 3.47 | 0 | 0 | 0 |
04/11/2014 |
3.53
|
132,830 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
03/11/2014 |
3.60
|
199,300 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
31/10/2014 |
3.53
|
215,670 | 3.47 | 3.60 | 3.40 | 0 | 0 | 0 |
30/10/2014 |
3.47
|
103,632 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
29/10/2014 |
3.53
|
153,702 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
28/10/2014 |
3.40
|
232,629 | 3.27 | 3.40 | 3.33 | 0 | 0 | 0 |
27/10/2014 |
3.27
|
410,704 | 3.53 | 3.53 | 3.27 | 0 | 0 | 0 |
24/10/2014 |
3.53
|
516,070 | 3.53 | 3.60 | 3.47 | 0 | 0 | 0 |
23/10/2014 |
3.53
|
554,923 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
22/10/2014 |
3.67
|
570,119 | 3.67 | 3.73 | 3.60 | 0 | 0 | 0 |
21/10/2014 |
3.67
|
274,272 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |
20/10/2014 |
3.60
|
326,920 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/10/2014 |
3.80
|
686,608 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
16/10/2014 |
3.60
|
885,250 | 3.87 | 3.87 | 3.60 | 0 | 0 | 0 |
15/10/2014 |
3.87
|
784,107 | 3.80 | 3.93 | 3.73 | 0 | 0 | 0 |
14/10/2014 |
3.80
|
559,145 | 4.00 | 4.00 | 3.80 | 0 | 0 | 0 |
13/10/2014 |
4.00
|
448,114 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 |
10/10/2014 |
4.00
|
588,700 | 4.13 | 4.20 | 3.93 | 0 | 0 | 0 |
09/10/2014 |
4.13
|
925,019 | 4.13 | 4.27 | 4.07 | 0 | 0 | 0 |
08/10/2014 |
4.13
|
1,708,924 | 3.87 | 4.20 | 3.87 | 0 | 0 | 0 |
07/10/2014 |
3.87
|
642,106 | 3.93 | 4.00 | 3.87 | 0 | 0 | 0 |
06/10/2014 |
3.93
|
673,181 | 3.93 | 4.00 | 3.93 | 0 | 0 | 0 |
03/10/2014 |
3.93
|
841,219 | 4.00 | 4.20 | 3.87 | 0 | 0 | 0 |
02/10/2014 |
4.00
|
1,810,778 | 3.73 | 4.00 | 3.73 | 0 | 0 | 0 |
01/10/2014 |
3.73
|
962,521 | 3.67 | 3.80 | 3.67 | 0 | 0 | 0 |
30/09/2014 |
3.67
|
412,103 | 3.67 | 3.73 | 3.60 | 0 | 0 | 0 |
29/09/2014 |
3.67
|
1,156,082 | 3.60 | 3.73 | 3.60 | 0 | 0 | 0 |
26/09/2014 |
3.60
|
368,865 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 |
25/09/2014 |
3.73
|
738,420 | 3.53 | 3.73 | 3.47 | 0 | 0 | 0 |
24/09/2014 |
3.53
|
464,130 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |
23/09/2014 |
3.60
|
725,410 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |
22/09/2014 |
3.60
|
694,088 | 3.73 | 3.80 | 3.60 | 0 | 0 | 0 |
19/09/2014 |
3.73
|
1,140,869 | 3.73 | 3.87 | 3.67 | 0 | 0 | 0 |
18/09/2014 |
3.73
|
1,538,422 | 4.00 | 4.13 | 3.67 | 0 | 0 | 0 |
17/09/2014 |
4.00
|
3,209,456 | 3.67 | 4.00 | 3.67 | 0 | 0 | 0 |
16/09/2014 |
3.67
|
676,053 | 3.60 | 3.67 | 3.47 | 0 | 0 | 0 |
15/09/2014 |
3.60
|
1,805,160 | 3.47 | 3.73 | 3.47 | 0 | 0 | 0 |
12/09/2014 |
3.47
|
544,815 | 3.40 | 3.53 | 3.40 | 0 | 0 | 0 |
11/09/2014 |
3.40
|
402,645 | 3.40 | 3.47 | 3.33 | 0 | 0 | 0 |
10/09/2014 |
3.40
|
589,630 | 3.27 | 3.47 | 3.27 | 0 | 0 | 0 |
09/09/2014 |
3.27
|
1,158,690 | 3.53 | 3.60 | 3.27 | 0 | 0 | 0 |
08/09/2014 |
3.53
|
423,120 | 3.53 | 3.67 | 3.47 | 0 | 0 | 0 |
05/09/2014 |
3.53
|
369,582 | 3.53 | 3.60 | 3.47 | 0 | 0 | 0 |
04/09/2014 |
3.53
|
597,971 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
03/09/2014 |
3.60
|
1,147,225 | 3.40 | 3.73 | 3.47 | 0 | 0 | 0 |
29/08/2014 |
3.40
|
565,190 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
28/08/2014 |
3.33
|
780,886 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
27/08/2014 |
3.20
|
350,812 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
26/08/2014 |
3.27
|
505,161 | 3.20 | 3.33 | 3.13 | 0 | 0 | 0 |
25/08/2014 |
3.20
|
438,048 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
22/08/2014 |
3.13
|
272,783 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
21/08/2014 |
3.13
|
367,839 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
20/08/2014 |
3.20
|
260,209 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
19/08/2014 |
3.13
|
320,566 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
18/08/2014 |
3.20
|
457,441 | 3.13 | 3.20 | 3.07 | 0 | 0 | 0 |
15/08/2014 |
3.13
|
76,000 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 |
14/08/2014 |
3.07
|
272,000 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
13/08/2014 |
3.07
|
178,700 | 3.00 | 3.13 | 3.00 | 0 | 0 | 0 |
12/08/2014 |
3.00
|
190,701 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
11/08/2014 |
3.07
|
139,200 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
08/08/2014 |
3.07
|
266,905 | 3.00 | 3.13 | 3.07 | 0 | 0 | 0 |
07/08/2014 |
3.00
|
58,380 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
06/08/2014 |
3.07
|
211,713 | 3.00 | 3.13 | 3.00 | 0 | 0 | 0 |