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) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
2 tháng
(2024-07-22) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
3 tháng
(2024-06-24) |
0.10 | 4.35% | 3,200 | 500 | 0.0 |
2
2.60
2.40
|
6 tháng
(2024-03-29) |
1 | 71.43% | 430,300 | 500 | 0.0 |
1
2.60
2.40
|
12 tháng
(2023-09-29) |
-1 | -29.41% | 612,200 | 5,000 | 0.0 |
1
3.80
2.40
|
24 tháng
(2022-10-03) |
0.10 | 4.35% | 637,703 | 5,000 | 0.0 |
1
4.70
2.40
|
36 tháng
(2021-10-06) |
-0.30 | -11.11% | 974,203 | 5,300 | 0.0 |
1
4.70
2.40
|
60 tháng
(2019-10-17) |
-2.10 | -46.67% | 1,098,552 | 5,700 | 0.0 |
1
4.70
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/08/2014 |
3.60
|
300 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
04/08/2014 |
3.50
|
500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
01/08/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/07/2014 |
3.70
|
1,100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
30/07/2014 |
3.60
|
1,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
29/07/2014 |
3.50
|
2,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/07/2014 |
3.70
|
1,100 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
24/07/2014 |
3.40
|
4,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/07/2014 |
3.40
|
200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/07/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/07/2014 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/07/2014 |
3.50
|
300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/07/2014 |
3.70
|
2,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
16/07/2014 |
3.90
|
2,000 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
15/07/2014 |
3.80
|
500 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
14/07/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/07/2014 |
3.60
|
5,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
10/07/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/07/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/07/2014 |
3.80
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
07/07/2014 |
3.70
|
3,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/07/2014 |
3.60
|
500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
03/07/2014 |
3.50
|
10,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/07/2014 |
3.50
|
11,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
01/07/2014 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/06/2014 |
3.50
|
100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/06/2014 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/06/2014 |
3.60
|
200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
24/06/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/06/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/06/2014 |
3.80
|
2,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
19/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/06/2014 |
3.60
|
6,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/06/2014 |
3.60
|
11,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/06/2014 |
3.60
|
2,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/06/2014 |
3.60
|
2,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
12/06/2014 |
3.60
|
4,000 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
11/06/2014 |
3.30
|
3,200 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
10/06/2014 |
3.20
|
2,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
09/06/2014 |
3.30
|
7,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/06/2014 |
3.40
|
4,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
05/06/2014 |
3.50
|
10,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/06/2014 |
3.50
|
1,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
03/06/2014 |
3.40
|
900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
02/06/2014 |
3.20
|
10,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
30/05/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/05/2014 |
3.50
|
3,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
28/05/2014 |
3.40
|
7,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
27/05/2014 |
3.60
|
300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/05/2014 |
3.60
|
1,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
23/05/2014 |
3.90
|
13,800 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
22/05/2014 |
3.60
|
33,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
21/05/2014 |
3.70
|
3,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
20/05/2014 |
3.70
|
11,200 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
19/05/2014 |
3.50
|
26,700 | 3.70 | 3.70 | 3.40 | 100 | 0 | 0.0 |
16/05/2014 |
3.70
|
12,200 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
15/05/2014 |
3.60
|
6,100 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
14/05/2014 |
3.50
|
13,600 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
13/05/2014 |
3.40
|
200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
12/05/2014 |
3.70
|
6,500 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
09/05/2014 |
3.70
|
2,500 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
08/05/2014 |
3.40
|
35,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
07/05/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/05/2014 |
3.70
|
34,000 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
05/05/2014 |
3.40
|
58,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
29/04/2014 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
28/04/2014 |
3
|
6,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
25/04/2014 |
3.10
|
20,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
24/04/2014 |
3
|
29,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
23/04/2014 |
3.30
|
15,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
22/04/2014 |
3.50
|
10,300 | 3.20 | 3.50 | 2.90 | 0 | 0 | 0 |
21/04/2014 |
3.20
|
29,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/04/2014 |
3.50
|
9,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
17/04/2014 |
3.80
|
3,000 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
16/04/2014 |
3.80
|
9,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
15/04/2014 |
3.90
|
7,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
14/04/2014 |
4
|
2,400 | 3.90 | 4 | 4 | 0 | 0 | 0 |
11/04/2014 |
3.90
|
3,500 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
10/04/2014 |
3.90
|
5,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
08/04/2014 |
4.10
|
6,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
07/04/2014 |
4.10
|
2,200 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
04/04/2014 |
4.10
|
3,700 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
03/04/2014 |
4
|
31,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
02/04/2014 |
3.70
|
18,200 | 4.10 | 4.50 | 3.70 | 0 | 0 | 0 |
01/04/2014 |
4.10
|
14,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
31/03/2014 |
4.50
|
900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
28/03/2014 |
4.50
|
10,200 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
27/03/2014 |
4.40
|
65,400 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
26/03/2014 |
4.70
|
17,000 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
25/03/2014 |
5.20
|
68,200 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
24/03/2014 |
4.90
|
81,600 | 4.50 | 4.90 | 4.20 | 0 | 0 | 0 |
21/03/2014 |
4.50
|
11,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
20/03/2014 |
4.70
|
27,500 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
19/03/2014 |
4.40
|
31,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
18/03/2014 |
4.10
|
16,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
17/03/2014 |
4.20
|
87,600 | 3.90 | 4.20 | 4 | 0 | 2,300 | -0.0 |
14/03/2014 |
3.90
|
18,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/03/2014 |
4
|
44,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |