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) |
05/08/2014 |
3.00
|
171,020 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
04/08/2014 |
3.00
|
106,209 | 2.93 | 3.00 | 2.87 | 0 | 0 | 0 |
01/08/2014 |
2.93
|
91,102 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
31/07/2014 |
3.00
|
178,905 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 |
30/07/2014 |
2.93
|
130,230 | 2.87 | 2.93 | 2.80 | 0 | 0 | 0 |
29/07/2014 |
2.87
|
187,005 | 2.87 | 2.93 | 2.80 | 0 | 0 | 0 |
28/07/2014 |
2.87
|
465,938 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
25/07/2014 |
3.00
|
256,355 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 |
24/07/2014 |
3.13
|
96,200 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
23/07/2014 |
3.13
|
168,439 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
22/07/2014 |
3.13
|
328,455 | 3.20 | 3.27 | 3.07 | 0 | 0 | 0 |
21/07/2014 |
3.20
|
284,741 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
18/07/2014 |
3.27
|
191,510 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
17/07/2014 |
3.33
|
298,817 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
16/07/2014 |
3.33
|
399,826 | 3.33 | 3.53 | 3.33 | 0 | 0 | 0 |
15/07/2014 |
3.33
|
303,510 | 3.33 | 3.40 | 3.27 | 0 | 0 | 0 |
14/07/2014 |
3.33
|
50,265 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
11/07/2014 |
3.33
|
353,750 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
10/07/2014 |
3.33
|
495,400 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
09/07/2014 |
3.47
|
380,650 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
08/07/2014 |
3.40
|
505,889 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
07/07/2014 |
3.47
|
381,426 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
04/07/2014 |
3.47
|
468,648 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
03/07/2014 |
3.47
|
706,900 | 3.40 | 3.53 | 3.40 | 0 | 0 | 0 |
02/07/2014 |
3.40
|
369,710 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
01/07/2014 |
3.33
|
429,321 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
30/06/2014 |
3.27
|
133,050 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
27/06/2014 |
3.27
|
414,300 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
26/06/2014 |
3.27
|
314,120 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
25/06/2014 |
3.33
|
477,410 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
24/06/2014 |
3.27
|
232,145 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
23/06/2014 |
3.20
|
157,217 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
20/06/2014 |
3.27
|
58,500 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
19/06/2014 |
3.27
|
732,255 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
18/06/2014 |
3.27
|
433,448 | 3.33 | 3.40 | 3.27 | 0 | 0 | 0 |
17/06/2014 |
3.33
|
577,742 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
16/06/2014 |
3.20
|
161,100 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
13/06/2014 |
3.13
|
281,117 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
12/06/2014 |
3.20
|
497,300 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
11/06/2014 |
3.27
|
318,220 | 3.20 | 3.33 | 3.13 | 0 | 0 | 0 |
10/06/2014 |
3.20
|
390,300 | 3.33 | 3.33 | 3.07 | 0 | 0 | 0 |
09/06/2014 |
3.33
|
954,135 | 3.33 | 3.53 | 3.27 | 0 | 0 | 0 |
06/06/2014 |
3.33
|
933,158 | 3.07 | 3.33 | 3.07 | 0 | 0 | 0 |
05/06/2014 |
3.07
|
350,910 | 2.93 | 3.07 | 2.87 | 0 | 0 | 0 |
04/06/2014 |
2.93
|
486,850 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
03/06/2014 |
3.07
|
268,551 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
02/06/2014 |
3.07
|
529,952 | 3.20 | 3.20 | 3.00 | 0 | 0 | 0 |
30/05/2014 |
3.20
|
461,360 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
29/05/2014 |
3.20
|
554,920 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 |
28/05/2014 |
3.33
|
955,310 | 3.40 | 3.47 | 3.27 | 0 | 0 | 0 |
27/05/2014 |
3.40
|
983,285 | 3.20 | 3.40 | 3.13 | 0 | 0 | 0 |
26/05/2014 |
3.20
|
434,300 | 3.13 | 3.20 | 2.93 | 0 | 0 | 0 |
23/05/2014 |
3.13
|
541,240 | 3.20 | 3.20 | 3.00 | 0 | 0 | 0 |
22/05/2014 |
3.20
|
785,778 | 3.40 | 3.47 | 3.20 | 0 | 0 | 0 |
21/05/2014 |
3.40
|
1,224,402 | 3.13 | 3.40 | 3.07 | 0 | 0 | 0 |
20/05/2014 |
3.13
|
774,992 | 2.93 | 3.13 | 2.87 | 0 | 0 | 0 |
19/05/2014 |
2.93
|
633,100 | 2.80 | 3.00 | 2.73 | 0 | 0 | 0 |
16/05/2014 |
2.80
|
509,720 | 2.60 | 2.80 | 2.53 | 0 | 0 | 0 |
15/05/2014 |
2.60
|
506,809 | 2.73 | 2.93 | 2.47 | 0 | 0 | 0 |
14/05/2014 |
2.73
|
531,216 | 2.53 | 2.73 | 2.40 | 0 | 0 | 0 |
13/05/2014 |
2.53
|
491,510 | 2.73 | 2.73 | 2.47 | 0 | 0 | 0 |
12/05/2014 |
2.73
|
363,300 | 3.00 | 3.00 | 2.73 | 0 | 0 | 0 |
09/05/2014 |
3.00
|
562,184 | 2.87 | 3.07 | 2.87 | 0 | 0 | 0 |
08/05/2014 |
2.87
|
870,134 | 3.13 | 3.13 | 2.87 | 0 | 0 | 0 |
07/05/2014 |
3.13
|
290,600 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
06/05/2014 |
3.20
|
698,226 | 3.27 | 3.27 | 3.00 | 0 | 0 | 0 |
05/05/2014 |
3.27
|
501,500 | 3.47 | 3.47 | 3.13 | 0 | 0 | 0 |
29/04/2014 |
3.47
|
193,240 | 3.53 | 3.60 | 3.40 | 0 | 0 | 0 |
28/04/2014 |
3.53
|
285,429 | 3.60 | 3.67 | 3.47 | 0 | 0 | 0 |
25/04/2014 |
3.60
|
436,403 | 3.60 | 3.73 | 3.47 | 0 | 0 | 0 |
24/04/2014 |
3.60
|
280,280 | 3.53 | 3.60 | 3.47 | 0 | 0 | 0 |
23/04/2014 |
3.53
|
654,123 | 3.53 | 3.73 | 3.53 | 0 | 0 | 0 |
22/04/2014 |
3.53
|
584,660 | 3.27 | 3.53 | 3.27 | 0 | 0 | 0 |
21/04/2014 |
3.27
|
805,206 | 3.60 | 3.60 | 3.27 | 0 | 0 | 0 |
18/04/2014 |
3.60
|
675,305 | 3.93 | 3.93 | 3.60 | 0 | 0 | 0 |
17/04/2014 |
3.93
|
503,230 | 3.67 | 3.93 | 3.73 | 0 | 0 | 0 |
16/04/2014 |
3.67
|
1,229,590 | 3.93 | 3.93 | 3.60 | 0 | 0 | 0 |
15/04/2014 |
3.93
|
1,221,129 | 4.27 | 4.27 | 3.93 | 0 | 0 | 0 |
14/04/2014 |
4.27
|
568,593 | 4.47 | 4.53 | 4.27 | 0 | 0 | 0 |
11/04/2014 |
4.47
|
967,710 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
10/04/2014 |
4.53
|
549,155 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
08/04/2014 |
4.60
|
932,710 | 4.47 | 4.60 | 4.40 | 0 | 0 | 0 |
07/04/2014 |
4.47
|
449,310 | 4.33 | 4.47 | 4.27 | 0 | 0 | 0 |
04/04/2014 |
4.33
|
738,110 | 4.53 | 4.60 | 4.27 | 0 | 0 | 0 |
03/04/2014 |
4.53
|
1,024,150 | 4.20 | 4.53 | 4.13 | 0 | 0 | 0 |
02/04/2014 |
4.20
|
1,216,218 | 4.47 | 4.60 | 4.07 | 0 | 0 | 0 |
01/04/2014 |
4.47
|
1,142,653 | 4.80 | 4.80 | 4.33 | 0 | 0 | 0 |
31/03/2014 |
4.80
|
1,789,801 | 4.93 | 4.93 | 4.60 | 0 | 0 | 0 |
28/03/2014 |
4.93
|
1,280,454 | 4.93 | 5.13 | 4.87 | 0 | 0 | 0 |
27/03/2014 |
4.93
|
1,389,248 | 4.73 | 4.93 | 4.40 | 0 | 0 | 0 |
26/03/2014 |
4.73
|
2,005,676 | 5.20 | 5.47 | 4.73 | 0 | 0 | 0 |
25/03/2014 |
5.20
|
2,298,700 | 5.13 | 5.60 | 5.07 | 0 | 0 | 0 |
24/03/2014 |
5.13
|
1,826,450 | 4.67 | 5.13 | 4.67 | 0 | 0 | 0 |
21/03/2014 |
4.67
|
2,573,491 | 4.60 | 4.87 | 4.53 | 0 | 0 | 0 |
20/03/2014 |
4.60
|
2,262,465 | 4.80 | 4.87 | 4.53 | 0 | 0 | 0 |
19/03/2014 |
4.80
|
1,638,720 | 4.53 | 4.93 | 4.67 | 0 | 0 | 0 |
18/03/2014 |
4.53
|
1,995,708 | 4.13 | 4.53 | 4.20 | 0 | 0 | 0 |
17/03/2014 |
4.13
|
3,863,914 | 3.80 | 4.13 | 3.80 | 0 | 0 | 0 |
14/03/2014 |
3.80
|
755,618 | 3.87 | 3.93 | 3.73 | 0 | 0 | 0 |
13/03/2014 |
3.87
|
1,642,228 | 3.53 | 3.87 | 3.47 | 0 | 0 | 0 |