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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
4.61
|
7,250 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
15/09/2014 |
4.61
|
42,210 | 4.61 | 4.70 | 4.52 | 0 | 120 | -0.0 |
12/09/2014 |
4.61
|
29,300 | 4.61 | 4.70 | 4.43 | 0 | 0 | 0 |
11/09/2014 |
4.61
|
43,000 | 4.43 | 4.61 | 4.52 | 5,000 | 0 | 0.0 |
10/09/2014 |
4.43
|
21,220 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
09/09/2014 |
4.61
|
168,390 | 4.52 | 4.79 | 4.61 | 110 | 0 | 0.0 |
08/09/2014 |
4.52
|
29,990 | 4.24 | 4.52 | 4.52 | 5,000 | 0 | 0.0 |
05/09/2014 |
4.24
|
90,530 | 4.33 | 4.43 | 4.24 | 5,010 | 0 | 0.0 |
04/09/2014 |
4.33
|
15,300 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
03/09/2014 |
4.43
|
31,390 | 4.15 | 4.43 | 4.24 | 0 | 0 | 0 |
29/08/2014 |
4.15
|
28,530 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
28/08/2014 |
4.15
|
16,120 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
27/08/2014 |
4.24
|
10,610 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
26/08/2014 |
4.24
|
20,600 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
25/08/2014 |
4.33
|
49,430 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
22/08/2014 |
4.24
|
7,550 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
21/08/2014 |
4.24
|
10,750 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
20/08/2014 |
4.15
|
3,110 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
19/08/2014 |
4.15
|
6,600 | 4.15 | 4.24 | 4.15 | 0 | 500 | -0.0 |
18/08/2014 |
4.15
|
2,970 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
15/08/2014 |
4.33
|
50,280 | 4.24 | 4.43 | 4.15 | 0 | 0 | 0 |
14/08/2014 |
4.24
|
6,020 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
13/08/2014 |
4.15
|
14,840 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
12/08/2014 |
4.15
|
17,260 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
11/08/2014 |
4.24
|
1,300 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
08/08/2014 |
4.15
|
20,660 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
07/08/2014 |
4.15
|
30 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
06/08/2014 |
4.15
|
22,500 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
05/08/2014 |
4.15
|
17,970 | 4.06 | 4.15 | 4.06 | 0 | 600 | -0.0 |
04/08/2014 |
4.06
|
19,820 | 4.06 | 4.15 | 3.96 | 0 | 0 | 0 |
01/08/2014 |
4.06
|
6,260 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
31/07/2014 |
4.15
|
44,350 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
30/07/2014 |
4.06
|
11,080 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
29/07/2014 |
4.15
|
24,730 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
28/07/2014 |
4.15
|
18,060 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
25/07/2014 |
4.15
|
32,780 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
24/07/2014 |
4.15
|
21,040 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
23/07/2014 |
4.15
|
12,450 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
22/07/2014 |
4.06
|
48,010 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
21/07/2014 |
4.06
|
16,850 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
18/07/2014 |
4.06
|
15,310 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
17/07/2014 |
4.06
|
19,410 | 4.06 | 4.15 | 3.96 | 0 | 0 | 0 |
16/07/2014 |
4.06
|
14,630 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
15/07/2014 |
4.15
|
26,540 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
14/07/2014 |
4.15
|
39,130 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
11/07/2014 |
4.15
|
33,880 | 4.15 | 4.15 | 4.06 | 600 | 0 | 0.0 |
10/07/2014 |
4.15
|
24,670 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
09/07/2014 |
4.24
|
26,220 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
08/07/2014 |
4.15
|
55,160 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
07/07/2014 |
4.24
|
30,990 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
04/07/2014 |
4.24
|
61,600 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
03/07/2014 |
4.06
|
39,040 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
02/07/2014 |
4.06
|
18,120 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
01/07/2014 |
4.06
|
24,450 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
30/06/2014 |
4.15
|
37,680 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
27/06/2014 |
4.06
|
58,040 | 3.96 | 4.24 | 4.06 | 0 | 0 | 0 |
26/06/2014 |
3.96
|
30,430 | 4.06 | 4.15 | 3.87 | 0 | 0 | 0 |
25/06/2014 |
4.06
|
55,670 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
24/06/2014 |
4.06
|
6,820 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
23/06/2014 |
4.06
|
56,870 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
20/06/2014 |
4.06
|
9,680 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
19/06/2014 |
4.15
|
15,360 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
18/06/2014 |
4.24
|
92,330 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
17/06/2014 |
4.15
|
22,980 | 4.15 | 4.24 | 4.06 | 0 | 800 | -0.0 |
16/06/2014 |
4.15
|
8,200 | 4.06 | 4.15 | 3.96 | 0 | 0 | 0 |
13/06/2014 |
4.06
|
16,060 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
12/06/2014 |
4.06
|
22,090 | 3.96 | 4.06 | 3.87 | 0 | 0 | 0 |
11/06/2014 |
3.96
|
11,850 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
10/06/2014 |
3.96
|
4,850 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
09/06/2014 |
4.06
|
27,260 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
06/06/2014 |
3.96
|
25,560 | 3.78 | 3.96 | 3.87 | 0 | 0 | 0 |
05/06/2014 |
3.78
|
8,980 | 3.96 | 3.96 | 3.78 | 0 | 0 | 0 |
04/06/2014 |
3.96
|
26,560 | 3.96 | 3.96 | 3.78 | 0 | 0 | 0 |
03/06/2014 |
3.96
|
12,800 | 3.96 | 4.06 | 3.78 | 0 | 0 | 0 |
02/06/2014 |
3.96
|
7,200 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
30/05/2014 |
4.24
|
6,770 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
29/05/2014 |
4.24
|
19,590 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
28/05/2014 |
4.15
|
39,490 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
27/05/2014 |
4.15
|
28,250 | 4.06 | 4.24 | 3.96 | 0 | 0 | 0 |
26/05/2014 |
4.06
|
18,450 | 3.96 | 4.06 | 3.69 | 0 | 0 | 0 |
23/05/2014 |
3.96
|
35,670 | 4.24 | 4.24 | 3.96 | 800 | 0 | 0.0 |
22/05/2014 |
4.24
|
27,330 | 4.24 | 4.33 | 3.96 | 0 | 0 | 0 |
21/05/2014 |
4.24
|
13,270 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
20/05/2014 |
4.06
|
31,340 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 |
19/05/2014 |
3.87
|
59,970 | 3.69 | 3.87 | 3.50 | 0 | 0 | 0 |
16/05/2014 |
3.69
|
2,380 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
15/05/2014 |
3.69
|
5,310 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 |
14/05/2014 |
3.78
|
12,410 | 3.69 | 3.78 | 3.50 | 0 | 0 | 0 |
13/05/2014 |
3.69
|
1,250 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
12/05/2014 |
3.87
|
4,220 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
09/05/2014 |
4.15
|
17,430 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
08/05/2014 |
3.96
|
11,870 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
07/05/2014 |
4.15
|
15,550 | 4.15 | 4.43 | 3.96 | 0 | 0 | 0 |
06/05/2014 |
4.15
|
22,110 | 4.43 | 4.61 | 4.15 | 0 | 0 | 0 |
05/05/2014 |
4.43
|
1,070 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
29/04/2014 |
4.52
|
10,050 | 4.70 | 4.70 | 4.43 | 0 | 0 | 0 |
28/04/2014 |
4.70
|
1,320 | 4.70 | 4.79 | 4.52 | 0 | 0 | 0 |
25/04/2014 |
4.70
|
520 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
24/04/2014 |
4.70
|
7,830 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
23/04/2014 |
4.70
|
3,070 | 4.79 | 4.79 | 4.52 | 0 | 0 | 0 |