Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
24 tháng
(2022-09-30) |
-0.80 | -53.33% | 2,315,436 | 40,000 | 0.0 |
0.60
1.50
0.70
|
36 tháng
(2021-10-05) |
-0.60 | -46.15% | 17,711,845 | 74,600 | 0.1 |
0.60
2.60
0.70
|
60 tháng
(2019-10-16) |
0.30 | 75% | 26,011,144 | 64,200 | 0.1 |
0.10
2.60
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/08/2014 |
4
|
36,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/08/2014 |
4.10
|
263,400 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
21/08/2014 |
3.80
|
85,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/08/2014 |
4
|
38,700 | 3.90 | 4 | 3.90 | 0 | 6,200 | -0.0 |
19/08/2014 |
3.90
|
51,500 | 4 | 4 | 3.90 | 0 | 3,700 | -0.0 |
18/08/2014 |
4
|
60,800 | 3.90 | 4 | 3.90 | 0 | 10,000 | -0.0 |
15/08/2014 |
3.90
|
56,800 | 3.90 | 4 | 3.80 | 0 | 10,100 | -0.0 |
14/08/2014 |
3.90
|
109,700 | 4 | 4 | 3.80 | 0 | 5,300 | -0.0 |
13/08/2014 |
4
|
21,300 | 4 | 4.10 | 3.90 | 0 | 5,300 | -0.0 |
12/08/2014 |
4
|
30,900 | 4.10 | 4.10 | 3.90 | 0 | 5,000 | -0.0 |
11/08/2014 |
4.10
|
39,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
08/08/2014 |
4.10
|
158,800 | 3.90 | 4.20 | 3.90 | 0 | 3,900 | -0.0 |
07/08/2014 |
3.90
|
8,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/08/2014 |
3.90
|
46,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/08/2014 |
3.90
|
38,000 | 3.90 | 3.90 | 3.70 | 600 | 0 | 0.0 |
04/08/2014 |
3.90
|
77,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
01/08/2014 |
3.90
|
37,300 | 4 | 4 | 3.80 | 500 | 0 | 0.0 |
31/07/2014 |
4
|
15,900 | 4 | 4 | 3.80 | 200 | 10,000 | -0.0 |
30/07/2014 |
4
|
48,100 | 3.80 | 4 | 3.80 | 23,300 | 2,000 | 0.1 |
29/07/2014 |
3.80
|
33,300 | 3.90 | 3.90 | 3.80 | 200 | 23,000 | -0.1 |
28/07/2014 |
3.90
|
66,500 | 3.90 | 4 | 3.80 | 0 | 4,700 | -0.0 |
25/07/2014 |
3.90
|
25,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
24/07/2014 |
4
|
41,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/07/2014 |
4.10
|
62,500 | 3.90 | 4.10 | 3.90 | 0 | 300 | -0.0 |
22/07/2014 |
3.90
|
50,800 | 4.10 | 4.10 | 3.90 | 0 | 10,000 | -0.0 |
21/07/2014 |
4.10
|
20,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
18/07/2014 |
4.10
|
112,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
17/07/2014 |
4.20
|
3,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
16/07/2014 |
4.20
|
66,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
15/07/2014 |
4.10
|
21,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
14/07/2014 |
4.30
|
2,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/07/2014 |
4.30
|
168,300 | 4.10 | 4.30 | 4.10 | 0 | 56,000 | -0.2 |
10/07/2014 |
4.10
|
87,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/07/2014 |
4.20
|
59,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
08/07/2014 |
4.20
|
104,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/07/2014 |
4.10
|
124,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/07/2014 |
4.20
|
51,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
03/07/2014 |
4.20
|
50,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
02/07/2014 |
4.30
|
259,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
01/07/2014 |
4.10
|
94,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/06/2014 |
4.10
|
105,900 | 4.20 | 4.20 | 4.10 | 6,000 | 0 | 0.0 |
27/06/2014 |
4.20
|
51,200 | 4.20 | 4.30 | 4.10 | 10,000 | 0 | 0.0 |
26/06/2014 |
4.20
|
93,500 | 4.40 | 4.50 | 4.20 | 30,000 | 0 | 0.1 |
25/06/2014 |
4.40
|
165,800 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
24/06/2014 |
4.10
|
84,100 | 4 | 4.10 | 3.90 | 0 | 18,800 | -0.1 |
23/06/2014 |
4
|
81,100 | 4.10 | 4.10 | 3.90 | 0 | 1,200 | -0.0 |
20/06/2014 |
4.10
|
88,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
19/06/2014 |
4.10
|
213,000 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
18/06/2014 |
4.20
|
212,200 | 4.20 | 4.40 | 4.10 | 15,700 | 0 | 0.1 |
17/06/2014 |
4.20
|
365,900 | 3.90 | 4.20 | 4.10 | 53,000 | 40,000 | 0.1 |
16/06/2014 |
3.90
|
77,200 | 3.60 | 3.90 | 3.90 | 15,500 | 0 | 0.1 |
13/06/2014 |
3.60
|
130,600 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
12/06/2014 |
3.30
|
29,700 | 3.40 | 3.50 | 3.30 | 1,900 | 0 | 0.0 |
11/06/2014 |
3.40
|
41,400 | 3.30 | 3.40 | 3.20 | 0 | 5,000 | -0.0 |
10/06/2014 |
3.30
|
46,500 | 3.40 | 3.40 | 3.20 | 0 | 11,100 | -0.0 |
09/06/2014 |
3.40
|
38,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
06/06/2014 |
3.40
|
35,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/06/2014 |
3.30
|
43,000 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
04/06/2014 |
3.10
|
20,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/06/2014 |
3.30
|
20,100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
02/06/2014 |
3.30
|
25,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/05/2014 |
3.40
|
66,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
29/05/2014 |
3.20
|
130,600 | 3.50 | 3.50 | 3.20 | 30,000 | 0 | 0.1 |
28/05/2014 |
3.50
|
117,800 | 3.60 | 3.60 | 3.40 | 10,700 | 0 | 0.0 |
27/05/2014 |
3.60
|
147,900 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
26/05/2014 |
3.50
|
45,400 | 3.40 | 3.50 | 3.20 | 300 | 5,000 | -0.0 |
23/05/2014 |
3.40
|
64,400 | 3.40 | 3.50 | 3.20 | 24,000 | 0 | 0.1 |
22/05/2014 |
3.40
|
150,700 | 3.70 | 3.90 | 3.40 | 20,000 | 0 | 0.1 |
21/05/2014 |
3.70
|
222,900 | 3.40 | 3.70 | 3.40 | 21,000 | 0 | 0.1 |
20/05/2014 |
3.40
|
134,200 | 3.10 | 3.40 | 3.10 | 51,500 | 0 | 0.2 |
19/05/2014 |
3.10
|
107,800 | 2.90 | 3.10 | 2.90 | 39,500 | 29,500 | 0.0 |
16/05/2014 |
2.90
|
127,800 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
15/05/2014 |
2.70
|
116,600 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
14/05/2014 |
2.90
|
92,600 | 2.70 | 2.90 | 2.60 | 0 | 10,000 | -0.0 |
13/05/2014 |
2.70
|
68,800 | 2.90 | 2.90 | 2.70 | 25,000 | 2,000 | 0.1 |
12/05/2014 |
2.90
|
98,000 | 3.20 | 3.20 | 2.90 | 0 | 15,000 | -0.0 |
09/05/2014 |
3.20
|
93,200 | 3.10 | 3.30 | 2.80 | 4,000 | 0 | 0.0 |
08/05/2014 |
3.10
|
129,000 | 3.40 | 3.40 | 3.10 | 0 | 200 | -0.0 |
07/05/2014 |
3.40
|
106,200 | 3.70 | 3.70 | 3.40 | 0 | 15,800 | -0.1 |
06/05/2014 |
3.70
|
109,300 | 3.90 | 3.90 | 3.60 | 0 | 33,700 | -0.1 |
05/05/2014 |
3.90
|
124,700 | 3.80 | 4 | 3.80 | 19,800 | 1,300 | 0.1 |
29/04/2014 |
3.80
|
137,900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
28/04/2014 |
3.50
|
108,900 | 3.50 | 3.60 | 3.50 | 42,900 | 700 | 0.2 |
25/04/2014 |
3.50
|
121,300 | 3.30 | 3.60 | 3.40 | 0 | 3,700 | -0.0 |
24/04/2014 |
3.30
|
64,700 | 3.50 | 3.50 | 3.30 | 0 | 13,300 | -0.0 |
23/04/2014 |
3.50
|
155,800 | 3.40 | 3.60 | 3.40 | 13,000 | 17,000 | -0.0 |
22/04/2014 |
3.40
|
113,700 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
21/04/2014 |
3.10
|
63,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
18/04/2014 |
3
|
126,500 | 3.30 | 3.30 | 3 | 0 | 29,500 | -0.1 |
17/04/2014 |
3.30
|
97,400 | 3.30 | 3.50 | 3.10 | 0 | 9,900 | -0.0 |
16/04/2014 |
3.30
|
175,800 | 3.60 | 3.60 | 3.30 | 0 | 72,100 | -0.2 |
15/04/2014 |
3.60
|
62,300 | 4 | 4 | 3.60 | 500 | 3,000 | -0.0 |
14/04/2014 |
4
|
377,300 | 3.80 | 4 | 3.50 | 12,000 | 6,900 | 0.0 |
11/04/2014 |
3.80
|
227,300 | 3.80 | 4.10 | 3.60 | 0 | 100,100 | -0.4 |
10/04/2014 |
3.80
|
42,100 | 3.50 | 3.80 | 3.80 | 0 | 35,500 | -0.1 |
08/04/2014 |
3.50
|
417,700 | 3.20 | 3.50 | 2.90 | 0 | 279,800 | -0.8 |
07/04/2014 |
3.20
|
91,600 | 3.50 | 3.50 | 3.20 | 0 | 36,600 | -0.1 |
04/04/2014 |
3.50
|
45,900 | 3.80 | 3.80 | 3.50 | 0 | 39,800 | -0.1 |
03/04/2014 |
3.80
|
130,300 | 4.20 | 4.20 | 3.80 | 0 | 18,700 | -0.1 |
02/04/2014 |
4.20
|
68,500 | 4.60 | 4.60 | 4.20 | 1,400 | 45,000 | -0.2 |