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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
3.38
|
14,000 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
18/09/2014 |
3.42
|
18,200 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
17/09/2014 |
3.42
|
10,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
16/09/2014 |
3.42
|
13,500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
15/09/2014 |
3.42
|
18,700 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
12/09/2014 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
11/09/2014 |
3.46
|
6,100 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
10/09/2014 |
3.58
|
19,500 | 3.46 | 3.58 | 3.30 | 0 | 0 | 0 |
09/09/2014 |
3.46
|
16,200 | 3.42 | 3.50 | 3.46 | 0 | 0 | 0 |
08/09/2014 |
3.42
|
13,744 | 3.46 | 3.46 | 3.30 | 300 | 0 | 0.0 |
05/09/2014 |
3.46
|
26,200 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
04/09/2014 |
3.46
|
21,200 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
03/09/2014 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
29/08/2014 |
3.54
|
22,400 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
28/08/2014 |
3.54
|
19,700 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
27/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
26/08/2014 |
3.58
|
22,400 | 3.54 | 3.62 | 3.58 | 0 | 0 | 0 |
25/08/2014 |
3.54
|
18,700 | 3.38 | 3.58 | 3.54 | 0 | 0 | 0 |
22/08/2014 |
3.38
|
13 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
21/08/2014 |
3.38
|
24,050 | 3.46 | 3.54 | 3.38 | 0 | 0 | 0 |
20/08/2014 |
3.46
|
17,200 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
19/08/2014 |
3.58
|
23 | 3.58 | 3.58 | 3.58 | 0 | 23 | -0.0 |
18/08/2014 |
3.58
|
23,014 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
15/08/2014 |
3.58
|
17,200 | 3.54 | 3.62 | 3.58 | 0 | 0 | 0 |
14/08/2014 |
3.54
|
100 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
13/08/2014 |
3.58
|
25,400 | 3.54 | 3.62 | 3.58 | 0 | 0 | 0 |
12/08/2014 |
3.54
|
17,800 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
11/08/2014 |
3.70
|
30 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/08/2014 |
3.70
|
23,000 | 3.54 | 3.70 | 3.70 | 0 | 0 | 0 |
07/08/2014 |
3.54
|
17,770 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
06/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
05/08/2014 |
3.58
|
23,000 | 3.54 | 3.58 | 3.58 | 0 | 0 | 0 |
04/08/2014 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
01/08/2014 |
3.54
|
16,200 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
31/07/2014 |
3.58
|
10,300 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
30/07/2014 |
3.62
|
13,700 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
29/07/2014 |
3.62
|
16,200 | 3.50 | 3.66 | 3.62 | 0 | 0 | 0 |
28/07/2014 |
3.50
|
6,500 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
25/07/2014 |
3.54
|
17,500 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
24/07/2014 |
3.54
|
16,500 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
23/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
22/07/2014 |
3.62
|
23,000 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
21/07/2014 |
3.66
|
16,500 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
18/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
17/07/2014 |
3.62
|
22,300 | 3.58 | 3.62 | 3.58 | 0 | 0 | 0 |
16/07/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
15/07/2014 |
3.58
|
17,000 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
14/07/2014 |
3.66
|
22,500 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
11/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
10/07/2014 |
3.62
|
17,000 | 3.54 | 3.62 | 3.54 | 0 | 0 | 0 |
09/07/2014 |
3.54
|
24,000 | 3.54 | 3.62 | 3.54 | 0 | 0 | 0 |
08/07/2014 |
3.54
|
1,200 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
07/07/2014 |
3.58
|
17,000 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
04/07/2014 |
3.62
|
24,000 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 |
03/07/2014 |
3.66
|
1,300 | 3.62 | 3.66 | 3.66 | 0 | 0 | 0 |
02/07/2014 |
3.62
|
17,200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
01/07/2014 |
3.62
|
24,000 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 |
30/06/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
27/06/2014 |
3.66
|
9,000 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 |
26/06/2014 |
3.50
|
25,500 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
25/06/2014 |
3.66
|
8,000 | 3.58 | 3.66 | 3.66 | 0 | 0 | 0 |
24/06/2014 |
3.58
|
9,100 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 |
23/06/2014 |
3.58
|
25,500 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
20/06/2014 |
3.74
|
8,000 | 3.58 | 3.74 | 3.74 | 0 | 0 | 0 |
19/06/2014 |
3.58
|
9,000 | 3.54 | 3.58 | 3.58 | 0 | 0 | 0 |
18/06/2014 |
3.54
|
25,583 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
17/06/2014 |
3.62
|
8,017 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 |
16/06/2014 |
3.66
|
9,000 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
13/06/2014 |
3.66
|
25,500 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
12/06/2014 |
3.66
|
8,100 | 3.70 | 3.70 | 3.66 | 0 | 0 | 0 |
11/06/2014 |
3.70
|
10,200 | 3.66 | 3.70 | 3.66 | 1,800 | 0 | 0.0 |
10/06/2014 |
3.66
|
25,500 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
09/06/2014 |
3.66
|
1,000 | 3.66 | 3.66 | 3.66 | 1,000 | 0 | 0.0 |
06/06/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
05/06/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 15 | -0.0 |
04/06/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
03/06/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
02/06/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
30/05/2014 |
3.66
|
500 | 3.70 | 3.70 | 3.66 | 300 | 0 | 0.0 |
29/05/2014 |
3.70
|
16,600 | 3.66 | 3.70 | 3.70 | 0 | 0 | 0 |
28/05/2014 |
3.66
|
19,600 | 3.66 | 3.66 | 3.66 | 11,300 | 0 | 0.1 |
27/05/2014 |
3.66
|
17,800 | 3.66 | 3.70 | 3.66 | 400 | 0 | 0.0 |
26/05/2014 |
3.66
|
16,600 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
23/05/2014 |
3.66
|
28,300 | 3.66 | 3.66 | 3.62 | 11,300 | 0 | 0.1 |
22/05/2014 |
3.66
|
21,900 | 3.70 | 3.70 | 3.66 | 4,500 | 0 | 0.0 |
21/05/2014 |
3.70
|
15,900 | 3.62 | 3.70 | 3.70 | 0 | 0 | 0 |
20/05/2014 |
3.62
|
18,400 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
19/05/2014 |
3.66
|
16,100 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 |
16/05/2014 |
3.66
|
200 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
15/05/2014 |
3.66
|
36,500 | 3.58 | 3.66 | 3.50 | 200 | 0 | 0.0 |
14/05/2014 |
3.58
|
15,300 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
13/05/2014 |
3.50
|
1,400 | 3.50 | 3.50 | 3.50 | 1,400 | 0 | 0.0 |
12/05/2014 |
3.50
|
35,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/05/2014 |
3.50
|
100 | 3.46 | 3.50 | 3.50 | 0 | 0 | 0 |
08/05/2014 |
3.46
|
31,900 | 3.50 | 3.54 | 3.46 | 14,300 | 0 | 0.1 |
07/05/2014 |
3.50
|
29,500 | 3.50 | 3.50 | 3.46 | 14,300 | 0 | 0.1 |
06/05/2014 |
3.50
|
17,900 | 3.54 | 3.62 | 3.50 | 0 | 0 | 0 |
05/05/2014 |
3.54
|
100 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 |
29/04/2014 |
3.66
|
45,200 | 3.46 | 3.66 | 3.42 | 2,000 | 0 | 0.0 |
28/04/2014 |
3.46
|
18,000 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 |