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) |
-0.14 | -2.57% | 1,521,000 | 0 | 0 |
5.15
5.47
5.31
|
2 tháng
(2024-07-22) |
0.14 | 2.71% | 3,495,200 | 0 | 0 |
4.99
5.54
5.31
|
3 tháng
(2024-06-21) |
0.26 | 5.15% | 5,361,300 | 0 | 0 |
4.80
5.54
5.31
|
6 tháng
(2024-03-25) |
-0.58 | -9.85% | 12,981,200 | 0 | 0 |
4.10
5.89
5.31
|
12 tháng
(2023-09-25) |
-1.69 | -24.14% | 27,659,400 | 0 | 0 |
4.10
7.04
5.31
|
24 tháng
(2022-09-30) |
-1.99 | -27.26% | 74,666,300 | 3,400 | -3.3 |
2.71
7.97
5.31
|
36 tháng
(2021-10-05) |
-2.10 | -28.34% | 159,299,800 | 139,180 | -2.3 |
2.71
17.10
5.31
|
60 tháng
(2019-10-16) |
3.60 | 210.53% | 172,395,300 | 140,710 | -2.2 |
1.50
17.10
5.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
3.40
|
12,030 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
15/09/2014 |
3.30
|
9,140 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
12/09/2014 |
3.50
|
14,220 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
11/09/2014 |
3.40
|
18,640 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
10/09/2014 |
3.30
|
80 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/09/2014 |
3.40
|
20,830 | 3.50 | 3.50 | 3.40 | 1,000 | 0 | 0.0 |
08/09/2014 |
3.50
|
34,360 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/09/2014 |
3.50
|
8,260 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
04/09/2014 |
3.50
|
27,050 | 3.50 | 3.50 | 3.30 | 0 | 820 | -0.0 |
03/09/2014 |
3.50
|
6,450 | 3.40 | 3.50 | 3.30 | 0 | 180 | -0.0 |
29/08/2014 |
3.40
|
11,960 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/08/2014 |
3.50
|
3,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/08/2014 |
3.50
|
110 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
26/08/2014 |
3.40
|
13,050 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
25/08/2014 |
3.50
|
50 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
22/08/2014 |
3.40
|
1,000 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
21/08/2014 |
3.30
|
6,430 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
20/08/2014 |
3.40
|
1,980 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
19/08/2014 |
3.40
|
3,920 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
18/08/2014 |
3.60
|
2,560 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
15/08/2014 |
3.50
|
2,870 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/08/2014 |
3.60
|
43,190 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
13/08/2014 |
3.50
|
1,030 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
12/08/2014 |
3.70
|
1,490 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
11/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/08/2014 |
3.80
|
21,590 | 3.60 | 3.80 | 3.40 | 0 | 970 | -0.0 |
07/08/2014 |
3.60
|
1,550 | 3.70 | 3.70 | 3.50 | 0 | 10 | -0.0 |
06/08/2014 |
3.70
|
1,980 | 3.70 | 3.70 | 3.50 | 0 | 20 | -0.0 |
05/08/2014 |
3.70
|
2,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
04/08/2014 |
3.80
|
10 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
01/08/2014 |
3.70
|
10 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
31/07/2014 |
3.60
|
31,360 | 3.50 | 3.60 | 3.30 | 1,000 | 0 | 0.0 |
30/07/2014 |
3.50
|
560 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
29/07/2014 |
3.70
|
10 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/07/2014 |
3.90
|
10 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/07/2014 |
4.10
|
10 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
24/07/2014 |
3.90
|
5,030 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/07/2014 |
3.90
|
3,580 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/07/2014 |
3.90
|
1,210 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
21/07/2014 |
3.70
|
2,650 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
18/07/2014 |
3.80
|
2,440 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
17/07/2014 |
3.90
|
20,160 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/07/2014 |
3.90
|
1,930 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
15/07/2014 |
4
|
1,270 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
14/07/2014 |
4
|
7,810 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
11/07/2014 |
4.10
|
12,370 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
10/07/2014 |
3.90
|
23,350 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/07/2014 |
4.10
|
11,790 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
08/07/2014 |
3.90
|
22,360 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/07/2014 |
3.70
|
22,740 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/07/2014 |
3.60
|
1,570 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
03/07/2014 |
3.50
|
12,090 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
02/07/2014 |
3.50
|
14,260 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
01/07/2014 |
3.50
|
15,110 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
30/06/2014 |
3.50
|
3,310 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/06/2014 |
3.50
|
220 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/06/2014 |
3.50
|
2,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
25/06/2014 |
3.50
|
2,290 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/06/2014 |
3.50
|
1,950 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
23/06/2014 |
3.40
|
9,530 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/06/2014 |
3.50
|
7,990 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
19/06/2014 |
3.30
|
8,920 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
18/06/2014 |
3.50
|
18,600 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
17/06/2014 |
3.50
|
1,310 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
16/06/2014 |
3.50
|
40 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
13/06/2014 |
3.50
|
20,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
12/06/2014 |
3.60
|
2,330 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
11/06/2014 |
3.50
|
520 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
10/06/2014 |
3.30
|
30 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
09/06/2014 |
3.40
|
2,240 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
06/06/2014 |
3.30
|
520 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
05/06/2014 |
3.40
|
4,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
04/06/2014 |
3.60
|
25,870 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
03/06/2014 |
3.50
|
5,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
02/06/2014 |
3.40
|
1,550 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
30/05/2014 |
3.40
|
19,990 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
29/05/2014 |
3.50
|
5,640 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/05/2014 |
3.70
|
10,180 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
27/05/2014 |
3.60
|
12,060 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/05/2014 |
3.70
|
1,560 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
23/05/2014 |
3.50
|
17,290 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
22/05/2014 |
3.60
|
16,520 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
21/05/2014 |
3.80
|
23,470 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
20/05/2014 |
3.60
|
38,810 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
19/05/2014 |
3.40
|
3,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
16/05/2014 |
3.30
|
2,070 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
15/05/2014 |
3.20
|
26,950 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
14/05/2014 |
3.30
|
6,340 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
13/05/2014 |
3.20
|
7,110 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
12/05/2014 |
3.10
|
7,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
09/05/2014 |
3.30
|
4,520 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
08/05/2014 |
3.10
|
26,960 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
07/05/2014 |
3.30
|
21,530 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/05/2014 |
3.40
|
44,520 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/05/2014 |
3.60
|
7,070 | 3.70 | 3.70 | 3.50 | 0 | 290 | -0.0 |
29/04/2014 |
3.70
|
5,850 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
28/04/2014 |
3.60
|
8,960 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
25/04/2014 |
3.70
|
47,350 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/04/2014 |
3.80
|
34,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/04/2014 |
4
|
39,530 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |