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) |
-1 | -5.88% | 290,200 | 200 | 0.0 |
15.80
17.10
16
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 764,100 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-24) |
-5.81 | -26.65% | 2,047,500 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
-0.20 | -1.24% | 3,688,408 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-26) |
0.19 | 1.23% | 5,539,909 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-10-03) |
5.73 | 55.73% | 7,215,238 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-06) |
8.89 | 124.95% | 12,379,101 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-17) |
13.71 | 598.11% | 17,289,235 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2014 |
3.24
|
4,330 | 3.08 | 3.24 | 3.08 | 0 | 0 | 0 |
11/04/2014 |
3.08
|
6,270 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
10/04/2014 |
2.92
|
11,680 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
08/04/2014 |
3.08
|
3,820 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
07/04/2014 |
3.24
|
40 | 3.64 | 3.64 | 3.24 | 0 | 0 | 0 |
04/04/2014 |
3.48
|
4,290 | 3.32 | 3.56 | 3.32 | 0 | 0 | 0 |
03/04/2014 |
3.56
|
1,810 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
02/04/2014 |
3.48
|
12,660 | 3.32 | 3.56 | 3.32 | 0 | 0 | 0 |
01/04/2014 |
3.56
|
10,070 | 3.24 | 3.71 | 3.24 | 0 | 0 | 0 |
31/03/2014 |
3.48
|
18,540 | 3.79 | 3.79 | 3.48 | 0 | 0 | 0 |
28/03/2014 |
3.71
|
30,610 | 4.03 | 4.03 | 3.71 | 0 | 0 | 0 |
27/03/2014 |
3.95
|
19,150 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
26/03/2014 |
4.19
|
33,590 | 4.27 | 4.35 | 4.19 | 0 | 0 | 0 |
25/03/2014 |
4.43
|
62,020 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
24/03/2014 |
4.19
|
87,520 | 4.11 | 4.19 | 3.95 | 0 | 0 | 0 |
21/03/2014 |
3.95
|
22,850 | 3.95 | 3.95 | 3.71 | 0 | 0 | 0 |
20/03/2014 |
3.87
|
32,940 | 3.71 | 3.95 | 3.71 | 0 | 0 | 0 |
19/03/2014 |
3.71
|
12,150 | 3.56 | 3.71 | 3.56 | 0 | 0 | 0 |
18/03/2014 |
3.48
|
33,690 | 3.24 | 3.48 | 3.24 | 0 | 0 | 0 |
17/03/2014 |
3.32
|
25,690 | 3.24 | 3.40 | 3.16 | 0 | 0 | 0 |
14/03/2014 |
3.32
|
7,630 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
13/03/2014 |
3.32
|
2,140 | 3.56 | 3.64 | 3.24 | 0 | 0 | 0 |
12/03/2014 |
3.40
|
8,830 | 3.32 | 3.40 | 3.32 | 0 | 0 | 0 |
11/03/2014 |
3.32
|
7,110 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
10/03/2014 |
3.32
|
10,690 | 3.00 | 3.32 | 3.00 | 0 | 0 | 0 |
07/03/2014 |
3.16
|
7,920 | 3.00 | 3.16 | 3.00 | 0 | 0 | 0 |
06/03/2014 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
05/03/2014 |
3.16
|
16,170 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
04/03/2014 |
3.32
|
5,500 | 3.08 | 3.32 | 3.08 | 0 | 0 | 0 |
03/03/2014 |
3.16
|
1,430 | 3.56 | 3.56 | 3.16 | 0 | 0 | 0 |
28/02/2014 |
3.40
|
15,800 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
27/02/2014 |
3.24
|
10,210 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 |
26/02/2014 |
3.08
|
10,970 | 2.92 | 3.08 | 2.85 | 0 | 0 | 0 |
25/02/2014 |
2.92
|
7,010 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
24/02/2014 |
2.85
|
1,320 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
21/02/2014 |
2.92
|
3,430 | 2.85 | 2.92 | 2.85 | 0 | 0 | 0 |
20/02/2014 |
2.85
|
19,700 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
19/02/2014 |
2.92
|
9,510 | 3.16 | 3.16 | 2.92 | 0 | 0 | 0 |
18/02/2014 |
3.00
|
14,820 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
17/02/2014 |
2.85
|
7,060 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
14/02/2014 |
2.85
|
14,800 | 2.85 | 2.92 | 2.77 | 0 | 600 | -0.0 |
13/02/2014 |
2.77
|
1,440 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 |
12/02/2014 |
2.69
|
300 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
11/02/2014 |
2.77
|
2,340 | 2.69 | 2.77 | 2.61 | 0 | 0 | 0 |
10/02/2014 |
2.77
|
5,000 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
07/02/2014 |
2.85
|
10 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/02/2014 |
2.77
|
1,730 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
27/01/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
24/01/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
23/01/2014 |
2.85
|
420 | 2.61 | 2.85 | 2.61 | 0 | 0 | 0 |
22/01/2014 |
2.77
|
1,550 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
21/01/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
20/01/2014 |
2.85
|
5,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
17/01/2014 |
2.77
|
24,580 | 2.77 | 2.85 | 2.77 | 0 | 0 | 0 |
16/01/2014 |
2.77
|
13,610 | 2.69 | 2.85 | 2.69 | 0 | 0 | 0 |
15/01/2014 |
2.77
|
11,300 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
14/01/2014 |
2.92
|
1,630 | 2.77 | 2.92 | 2.77 | 0 | 0 | 0 |
13/01/2014 |
2.92
|
10 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
10/01/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
09/01/2014 |
3.00
|
20 | 2.77 | 3.00 | 2.77 | 0 | 0 | 0 |
08/01/2014 |
2.85
|
12,650 | 2.69 | 2.85 | 2.69 | 0 | 0 | 0 |
07/01/2014 |
2.85
|
10 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/01/2014 |
2.85
|
1,030 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
03/01/2014 |
2.77
|
4,480 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
02/01/2014 |
2.85
|
10 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
31/12/2013 |
2.77
|
5,010 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 |
30/12/2013 |
2.77
|
9,490 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
27/12/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
26/12/2013 |
2.85
|
11,330 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
25/12/2013 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
24/12/2013 |
2.85
|
4,010 | 2.77 | 3.00 | 2.77 | 0 | 0 | 0 |
23/12/2013 |
2.92
|
2,020 | 3.08 | 3.08 | 2.92 | 0 | 0 | 0 |
20/12/2013 |
3.00
|
550 | 2.92 | 3.08 | 2.92 | 0 | 10 | -0.0 |
19/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
18/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
17/12/2013 |
2.92
|
5,110 | 2.85 | 2.92 | 2.85 | 0 | 0 | 0 |
16/12/2013 |
2.85
|
1,410 | 2.69 | 2.85 | 2.69 | 0 | 0 | 0 |
13/12/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
12/12/2013 |
2.85
|
10,120 | 2.77 | 2.85 | 2.61 | 0 | 0 | 0 |
11/12/2013 |
2.77
|
1,400 | 2.77 | 2.85 | 2.77 | 0 | 0 | 0 |
10/12/2013 |
2.85
|
5,920 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
09/12/2013 |
2.92
|
11,310 | 2.77 | 2.92 | 2.85 | 0 | 0 | 0 |
06/12/2013 |
2.77
|
12,760 | 2.61 | 2.77 | 2.69 | 0 | 0 | 0 |
05/12/2013 |
2.61
|
1,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
04/12/2013 |
2.61
|
4,440 | 2.61 | 2.77 | 2.61 | 0 | 0 | 0 |
03/12/2013 |
2.61
|
6,850 | 2.53 | 2.69 | 2.45 | 0 | 0 | 0 |
02/12/2013 |
2.53
|
5,000 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 |
29/11/2013 |
2.61
|
9,960 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 |
28/11/2013 |
2.77
|
760 | 2.69 | 2.77 | 2.53 | 0 | 0 | 0 |
27/11/2013 |
2.69
|
23,180 | 2.69 | 2.77 | 2.53 | 0 | 0 | 0 |
26/11/2013 |
2.69
|
4,490 | 2.85 | 2.85 | 2.69 | 0 | 0 | 0 |
25/11/2013 |
2.85
|
2,080 | 3.00 | 3.08 | 2.85 | 0 | 0 | 0 |
22/11/2013 |
3.00
|
12,010 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
21/11/2013 |
3.00
|
5,540 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
20/11/2013 |
3.08
|
3,550 | 3.08 | 3.08 | 2.92 | 0 | 0 | 0 |
19/11/2013 |
3.08
|
5,100 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
18/11/2013 |
3.16
|
9,120 | 3.00 | 3.16 | 2.92 | 0 | 0 | 0 |
15/11/2013 |
3.00
|
12,260 | 2.92 | 3.00 | 2.85 | 0 | 0 | 0 |
14/11/2013 |
2.92
|
1,060 | 2.85 | 3.00 | 2.92 | 0 | 0 | 0 |
13/11/2013 |
2.85
|
8,480 | 2.69 | 2.85 | 2.69 | 0 | 0 | 0 |