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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-24) |
-0.30 | -23.08% | 72,000 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-10-03) |
-0.80 | -44.44% | 1,530,021 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-06) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-17) |
-0.30 | -23.08% | 12,730,501 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/08/2014 |
3.10
|
2,350 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
08/08/2014 |
3.20
|
2,710 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
07/08/2014 |
3.10
|
3,020 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/08/2014 |
3.30
|
7,610 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
05/08/2014 |
3.20
|
1,430 | 3.20 | 3.30 | 3.10 | 0 | 10 | -0.0 |
04/08/2014 |
3.20
|
500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
01/08/2014 |
3.10
|
3,420 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
31/07/2014 |
3.10
|
12,770 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
30/07/2014 |
3.20
|
1,660 | 3.20 | 3.20 | 3.20 | 1,110 | 0 | 0.0 |
29/07/2014 |
3.20
|
70 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
28/07/2014 |
3.30
|
3,660 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
25/07/2014 |
3.40
|
12,130 | 3.40 | 3.40 | 3.20 | 7,800 | 0 | 0.0 |
24/07/2014 |
3.40
|
15,650 | 3.40 | 3.40 | 3.30 | 8,100 | 0 | 0.0 |
23/07/2014 |
3.40
|
990 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
22/07/2014 |
3.40
|
6,240 | 3.30 | 3.40 | 3.30 | 6,090 | 0 | 0.0 |
21/07/2014 |
3.30
|
2,770 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
18/07/2014 |
3.40
|
7,910 | 3.30 | 3.50 | 3.40 | 7,300 | 0 | 0.0 |
17/07/2014 |
3.30
|
48,830 | 3.40 | 3.40 | 3.30 | 48,010 | 0 | 0.2 |
16/07/2014 |
3.40
|
2,410 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
15/07/2014 |
3.30
|
10,830 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/07/2014 |
3.50
|
2,790 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
11/07/2014 |
3.40
|
1,540 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/07/2014 |
3.40
|
1,210 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/07/2014 |
3.40
|
8,080 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
08/07/2014 |
3.40
|
8,420 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
07/07/2014 |
3.30
|
690 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/07/2014 |
3.40
|
62,170 | 3.20 | 3.40 | 3.20 | 49,100 | 0 | 0.2 |
03/07/2014 |
3.20
|
8,300 | 3.10 | 3.30 | 3.20 | 5,000 | 0 | 0.0 |
02/07/2014 |
3.10
|
11,830 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/07/2014 |
3.30
|
2,110 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
30/06/2014 |
3.30
|
430 | 3.20 | 3.30 | 3 | 70 | 0 | 0.0 |
27/06/2014 |
3.20
|
2,480 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
26/06/2014 |
3.20
|
20 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
25/06/2014 |
3.20
|
2,770 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
24/06/2014 |
3.20
|
4,810 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
23/06/2014 |
3.30
|
1,110 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
20/06/2014 |
3.20
|
230 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
19/06/2014 |
3.30
|
6,280 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/06/2014 |
3.30
|
8,260 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
17/06/2014 |
3.20
|
3,890 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
16/06/2014 |
3.20
|
21,770 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
13/06/2014 |
3.10
|
7,760 | 2.90 | 3.10 | 3 | 0 | 1,700 | -0.0 |
12/06/2014 |
2.90
|
1,200 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
11/06/2014 |
2.80
|
6,910 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
10/06/2014 |
2.90
|
6,210 | 3.10 | 3.10 | 2.90 | 700 | 0 | 0.0 |
09/06/2014 |
3.10
|
3,030 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
06/06/2014 |
3.20
|
7,240 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
05/06/2014 |
3.20
|
160 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
04/06/2014 |
3.20
|
1,340 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
03/06/2014 |
3.20
|
2,180 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
02/06/2014 |
3.10
|
6,490 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
30/05/2014 |
3.20
|
140 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
29/05/2014 |
3.20
|
80 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
28/05/2014 |
3.20
|
7,740 | 3.20 | 3.30 | 3 | 1,000 | 0 | 0.0 |
27/05/2014 |
3.20
|
19,720 | 3.40 | 3.40 | 3.20 | 0 | 9,240 | -0.0 |
26/05/2014 |
3.40
|
9,590 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
23/05/2014 |
3.40
|
4,510 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
22/05/2014 |
3.30
|
16,310 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
21/05/2014 |
3.40
|
12,750 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
20/05/2014 |
3.20
|
8,670 | 3.10 | 3.30 | 3.20 | 500 | 0 | 0.0 |
19/05/2014 |
3.10
|
24,570 | 2.90 | 3.10 | 2.90 | 2,000 | 0 | 0.0 |
16/05/2014 |
2.90
|
16,860 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
15/05/2014 |
2.80
|
3,010 | 2.70 | 2.80 | 2.70 | 0 | 400 | -0.0 |
14/05/2014 |
2.70
|
2,080 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/05/2014 |
2.60
|
9,080 | 2.70 | 2.80 | 2.60 | 0 | 50 | -0.0 |
12/05/2014 |
2.70
|
43,000 | 2.90 | 2.90 | 2.70 | 34,990 | 0 | 0.1 |
09/05/2014 |
2.90
|
10,320 | 3 | 3.10 | 2.90 | 4,000 | 0 | 0.0 |
08/05/2014 |
3
|
19,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
07/05/2014 |
3.20
|
10,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
06/05/2014 |
3.20
|
12,570 | 3.30 | 3.30 | 3.10 | 0 | 2,300 | -0.0 |
05/05/2014 |
3.30
|
8,740 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
29/04/2014 |
3.50
|
430 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
28/04/2014 |
3.50
|
8,930 | 3.60 | 3.60 | 3.50 | 8,110 | 0 | 0.0 |
25/04/2014 |
3.60
|
9,590 | 3.50 | 3.60 | 3.50 | 90 | 0 | 0.0 |
24/04/2014 |
3.50
|
10,520 | 3.60 | 3.60 | 3.40 | 0 | 2,700 | -0.0 |
23/04/2014 |
3.60
|
32,810 | 3.70 | 3.70 | 3.60 | 16,000 | 0 | 0.1 |
22/04/2014 |
3.70
|
81,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
21/04/2014 |
3.80
|
29,300 | 3.90 | 3.90 | 3.70 | 16,890 | 0 | 0.1 |
18/04/2014 |
3.90
|
24,900 | 4.10 | 4.10 | 3.90 | 13,380 | 0 | 0.1 |
17/04/2014 |
4.10
|
20 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
16/04/2014 |
4
|
33,000 | 3.90 | 4.10 | 3.90 | 0 | 8,500 | -0.0 |
15/04/2014 |
3.90
|
40,040 | 4.10 | 4.20 | 3.90 | 5,120 | 0 | 0.0 |
14/04/2014 |
4.10
|
24,610 | 4.20 | 4.30 | 4.10 | 0 | 1,000 | -0.0 |
11/04/2014 |
4.20
|
26,660 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
10/04/2014 |
4
|
20,370 | 4.20 | 4.30 | 4 | 10 | 0 | 0 |
08/04/2014 |
4.20
|
13,480 | 4.20 | 4.30 | 4.10 | 10 | 6,000 | -0.0 |
07/04/2014 |
4.20
|
43,480 | 4 | 4.20 | 4 | 11,300 | 18,060 | -0.0 |
04/04/2014 |
4
|
85,070 | 4.30 | 4.30 | 4 | 10,000 | 74,110 | -0.3 |
03/04/2014 |
4.30
|
41,590 | 4.10 | 4.30 | 3.90 | 0 | 25,500 | -0.1 |
02/04/2014 |
4.10
|
47,200 | 4.20 | 4.20 | 4 | 0 | 31,720 | -0.1 |
01/04/2014 |
4.20
|
119,300 | 4.50 | 4.50 | 4.20 | 0 | 40,000 | -0.2 |
31/03/2014 |
4.50
|
18,920 | 4.80 | 4.80 | 4.50 | 0 | 9,240 | -0.0 |
28/03/2014 |
4.80
|
14,270 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
27/03/2014 |
4.70
|
44,530 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
26/03/2014 |
4.80
|
248,000 | 4.50 | 4.80 | 4.80 | 0 | 8,400 | -0.0 |
25/03/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/03/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/03/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/03/2014 |
4.50
|
59,260 | 4.40 | 4.60 | 4.30 | 0 | 300 | -0.0 |
19/03/2014 |
4.40
|
140,560 | 4.20 | 4.40 | 4 | 38,720 | 0 | 0.2 |