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) |
-0.01 | -0.04% | 559,800 | 0 | 0 |
32.65
33.85
32.80
|
2 tháng
(2024-07-22) |
-0.35 | -1.04% | 836,800 | -99 | -0.0 |
32.35
33.85
32.80
|
3 tháng
(2024-06-21) |
0.46 | 1.42% | 1,298,400 | -99 | -0.0 |
31.73
33.85
32.80
|
6 tháng
(2024-03-25) |
4.93 | 17.58% | 2,708,500 | -13,930 | -0.4 |
27.92
33.85
32.80
|
12 tháng
(2023-09-25) |
11.43 | 53.03% | 5,305,300 | -27,630 | -0.7 |
21.38
33.85
32.80
|
24 tháng
(2022-09-30) |
12.65 | 62.16% | 10,863,000 | -119,112 | -11.0 |
17.87
33.85
32.80
|
36 tháng
(2021-10-05) |
16.97 | 105.81% | 18,795,700 | 6,270 | -7.4 |
15.38
33.85
32.80
|
60 tháng
(2019-10-16) |
20.24 | 158.63% | 28,695,340 | 541,890 | 2.7 |
10.87
33.85
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.74
|
19,600 | 4.70 | 4.74 | 4.70 | 0 | 0 | 0 |
16/09/2014 |
4.70
|
78,500 | 4.70 | 4.74 | 4.66 | 0 | 0 | 0 |
15/09/2014 |
4.70
|
10,000 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
12/09/2014 |
4.74
|
41,900 | 4.62 | 4.74 | 4.62 | 0 | 0 | 0 |
11/09/2014 |
4.62
|
31,100 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 |
10/09/2014 |
4.74
|
32,700 | 4.62 | 4.74 | 4.62 | 0 | 0 | 0 |
09/09/2014 |
4.62
|
62,100 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
08/09/2014 |
4.58
|
35,600 | 4.55 | 4.58 | 4.55 | 0 | 0 | 0 |
05/09/2014 |
4.55
|
40,215 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
04/09/2014 |
4.55
|
48,400 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
03/09/2014 |
4.47
|
52,800 | 4.39 | 4.47 | 4.39 | 0 | 0 | 0 |
29/08/2014 |
4.39
|
33,850 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
28/08/2014 |
4.39
|
2,800 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
27/08/2014 |
4.39
|
16,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
26/08/2014 |
4.39
|
32,800 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 |
25/08/2014 |
4.39
|
27,800 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 |
22/08/2014 |
4.39
|
38,600 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 |
21/08/2014 |
4.39
|
44,900 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 |
20/08/2014 |
4.39
|
41,350 | 4.39 | 4.43 | 4.35 | 0 | 0 | 0 |
19/08/2014 |
4.39
|
9,500 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 |
18/08/2014 |
4.39
|
2,300 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
15/08/2014 |
4.39
|
16,400 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
14/08/2014 |
4.43
|
29,820 | 4.31 | 4.47 | 4.39 | 0 | 0 | 0 |
13/08/2014 |
4.31
|
1,200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
12/08/2014 |
4.31
|
15,200 | 4.31 | 4.43 | 4.31 | 0 | 0 | 0 |
11/08/2014 |
4.31
|
21,200 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 |
08/08/2014 |
4.51
|
22,160 | 4.28 | 4.51 | 4.28 | 0 | 0 | 0 |
07/08/2014 |
4.28
|
7,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
06/08/2014 |
4.28
|
6,205 | 4.24 | 4.28 | 4.24 | 0 | 0 | 0 |
05/08/2014 |
4.24
|
20,500 | 4.24 | 4.28 | 4.24 | 0 | 0 | 0 |
04/08/2014 |
4.24
|
11,600 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
01/08/2014 |
4.24
|
13,400 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
31/07/2014 |
4.24
|
28,700 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
30/07/2014 |
4.24
|
9,500 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
29/07/2014 |
4.24
|
40,100 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
28/07/2014 |
4.24
|
26,200 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
25/07/2014 |
4.31
|
6,700 | 4.31 | 4.31 | 4.28 | 0 | 0 | 0 |
24/07/2014 |
4.31
|
5,100 | 4.31 | 4.35 | 4.31 | 0 | 0 | 0 |
23/07/2014 |
4.31
|
183,800 | 4.31 | 4.35 | 4.31 | 0 | 0 | 0 |
22/07/2014 |
4.31
|
62,100 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
21/07/2014 |
4.35
|
42,100 | 4.35 | 4.39 | 4.31 | 0 | 0 | 0 |
18/07/2014 |
4.35
|
28,600 | 4.35 | 4.39 | 4.35 | 0 | 0 | 0 |
17/07/2014 |
4.35
|
3,100 | 4.28 | 4.35 | 4.28 | 0 | 0 | 0 |
16/07/2014 |
4.28
|
14,600 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
15/07/2014 |
4.35
|
15,500 | 4.24 | 4.43 | 4.24 | 0 | 0 | 0 |
14/07/2014 |
4.24
|
39,200 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
11/07/2014 |
4.24
|
9,900 | 4.20 | 4.24 | 4.24 | 0 | 0 | 0 |
10/07/2014 |
4.20
|
1,500 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
09/07/2014 |
4.24
|
53,800 | 4.16 | 4.28 | 4.20 | 0 | 0 | 0 |
08/07/2014 |
4.16
|
12,800 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
07/07/2014 |
4.20
|
8,400 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
04/07/2014 |
4.24
|
13,100 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
03/07/2014 |
4.16
|
33,100 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 |
02/07/2014 |
4.16
|
200 | 4.12 | 4.16 | 4.16 | 0 | 0 | 0 |
01/07/2014 |
4.12
|
18,000 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
30/06/2014 |
4.16
|
13,200 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
27/06/2014 |
4.08
|
2,100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
26/06/2014 |
4.08
|
23,250 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
25/06/2014 |
4.08
|
14,500 | 4.05 | 4.08 | 4.05 | 0 | 0 | 0 |
24/06/2014 |
4.05
|
31,400 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 |
23/06/2014 |
4.08
|
2,400 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
20/06/2014 |
4.08
|
8,000 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 |
19/06/2014 |
4.12
|
20,600 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
18/06/2014 |
4.16
|
38,300 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
17/06/2014 |
4.16
|
7,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
16/06/2014 |
4.16
|
5,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
13/06/2014 |
4.16
|
11,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
12/06/2014 |
4.16
|
3,700 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
11/06/2014 |
4.20
|
34,005 | 4.12 | 4.20 | 4.08 | 0 | 0 | 0 |
10/06/2014 |
4.12
|
45,790 | 4.16 | 4.24 | 4.12 | 0 | 0 | 0 |
09/06/2014 |
4.16
|
23,600 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
06/06/2014 |
4.16
|
12,400 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
05/06/2014 |
4.16
|
2,200 | 4.08 | 4.16 | 4.16 | 0 | 0 | 0 |
04/06/2014 |
4.08
|
19,500 | 4.24 | 4.24 | 4.08 | 0 | 0 | 0 |
03/06/2014 |
4.24
|
8,400 | 4.01 | 4.24 | 4.01 | 0 | 0 | 0 |
02/06/2014 |
4.01
|
16,320 | 4.08 | 4.24 | 3.97 | 0 | 0 | 0 |
30/05/2014 |
4.08
|
4,913 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
29/05/2014 |
4.16
|
4,300 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
28/05/2014 |
4.24
|
31,400 | 4.24 | 4.39 | 4.24 | 0 | 0 | 0 |
27/05/2014 |
4.24
|
71,500 | 3.97 | 4.24 | 4.08 | 0 | 0 | 0 |
26/05/2014 |
3.97
|
3,100 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 |
23/05/2014 |
3.93
|
22,800 | 3.93 | 4.01 | 3.89 | 0 | 0 | 0 |
22/05/2014 |
3.93
|
10,600 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
21/05/2014 |
3.93
|
17,200 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 |
20/05/2014 |
3.85
|
97,500 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
19/05/2014 |
3.85
|
87,520 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
16/05/2014 |
3.85
|
27,130 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
15/05/2014 |
3.85
|
66,600 | 3.85 | 4.01 | 3.85 | 0 | 0 | 0 |
14/05/2014 |
3.85
|
117,100 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
13/05/2014 |
3.81
|
70,100 | 3.81 | 3.85 | 3.81 | 0 | 0 | 0 |
12/05/2014 |
3.81
|
184,000 | 3.89 | 3.93 | 3.81 | 200 | 0 | 0.0 |
09/05/2014 |
3.89
|
16,000 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
08/05/2014 |
3.89
|
96,953 | 4.05 | 4.05 | 3.81 | 0 | 0 | 0 |
07/05/2014 |
4.05
|
30,200 | 4.01 | 4.08 | 4.05 | 0 | 0 | 0 |
06/05/2014 |
4.01
|
63,800 | 4.05 | 4.16 | 4.01 | 0 | 0 | 0 |
05/05/2014 |
4.05
|
16,510 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 |
29/04/2014 |
4.24
|
8,590 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
28/04/2014 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
25/04/2014 |
4.24
|
7,190 | 4.24 | 4.28 | 4.12 | 0 | 0 | 0 |
24/04/2014 |
4.24
|
1,740 | 4.20 | 4.24 | 4.12 | 0 | 0 | 0 |