| 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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2014 |
3.61
|
8,813 | 3.74 | 3.81 | 3.61 | 0 | 0 | 0 |
| 07/07/2014 |
3.74
|
2,100 | 3.61 | 3.74 | 3.54 | 0 | 0 | 0 |
| 04/07/2014 |
3.61
|
16,600 | 3.67 | 3.87 | 3.54 | 0 | 0 | 0 |
| 03/07/2014 |
3.67
|
7,500 | 3.61 | 3.74 | 3.67 | 0 | 0 | 0 |
| 02/07/2014 |
3.61
|
22,400 | 3.94 | 4.01 | 3.61 | 0 | 0 | 0 |
| 01/07/2014 |
3.94
|
4,000 | 3.61 | 3.94 | 3.94 | 0 | 0 | 0 |
| 30/06/2014 |
3.61
|
58,611 | 4.01 | 4.08 | 3.61 | 0 | 0 | 0 |
| 27/06/2014 |
4.01
|
5,500 | 3.67 | 4.01 | 4.01 | 0 | 0 | 0 |
| 26/06/2014 |
3.67
|
96,200 | 4.08 | 4.08 | 3.67 | 0 | 0 | 0 |
| 25/06/2014 |
4.08
|
4,000 | 3.87 | 4.08 | 4.08 | 0 | 0 | 0 |
| 24/06/2014 |
3.87
|
14,500 | 4.28 | 4.28 | 3.87 | 0 | 0 | 0 |
| 23/06/2014 |
4.28
|
5,000 | 4.08 | 4.28 | 4.28 | 0 | 0 | 0 |
| 20/06/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 19/06/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 18/06/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 17/06/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 16/06/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 13/06/2014 |
4.08
|
5,000 | 3.74 | 4.08 | 4.08 | 0 | 0 | 0 |
| 12/06/2014 |
3.74
|
4,500 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 |
| 11/06/2014 |
3.94
|
9,800 | 4.21 | 4.21 | 3.87 | 0 | 0 | 0 |
| 10/06/2014 |
4.21
|
0 | 4.08 | 4.21 | 4.21 | 0 | 0 | 0 |
| 09/06/2014 |
4.08
|
6,000 | 4.01 | 4.28 | 4.08 | 0 | 0 | 0 |
| 06/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 05/06/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 04/06/2014 |
4.01
|
0 | 3.87 | 4.01 | 4.01 | 0 | 0 | 0 |
| 03/06/2014 |
3.87
|
5,600 | 3.87 | 4.08 | 3.87 | 0 | 0 | 0 |
| 02/06/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 30/05/2014 |
3.87
|
3,000 | 4.28 | 4.28 | 3.87 | 0 | 0 | 0 |
| 29/05/2014 |
4.28
|
0 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 |
| 28/05/2014 |
4.21
|
9,000 | 4.28 | 4.41 | 4.21 | 0 | 5,000 | -0.0 |
| 27/05/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 26/05/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 23/05/2014 |
4.28
|
4,100 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 |
| 22/05/2014 |
4.21
|
9,000 | 4.14 | 4.28 | 4.21 | 0 | 0 | 0 |
| 21/05/2014 |
4.14
|
27,700 | 4.01 | 4.14 | 4.08 | 5,700 | 0 | 0.0 |
| 20/05/2014 |
4.01
|
2,500 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
| 19/05/2014 |
3.94
|
300 | 3.74 | 3.94 | 3.94 | 0 | 0 | 0 |
| 16/05/2014 |
3.74
|
3,300 | 4.14 | 4.28 | 3.74 | 0 | 0 | 0 |
| 15/05/2014 |
4.14
|
2,500 | 3.87 | 4.14 | 4.14 | 0 | 0 | 0 |
| 14/05/2014 |
3.87
|
3,200 | 3.74 | 4.08 | 3.87 | 0 | 0 | 0 |
| 13/05/2014 |
3.74
|
2,800 | 3.74 | 3.94 | 3.74 | 0 | 0 | 0 |
| 12/05/2014 |
3.74
|
8,100 | 4.08 | 4.48 | 3.74 | 0 | 0 | 0 |
| 09/05/2014 |
4.08
|
3,900 | 4.21 | 4.21 | 4.08 | 0 | 0 | 0 |
| 08/05/2014 |
4.21
|
1,000 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
| 07/05/2014 |
4.34
|
3,100 | 4.48 | 4.61 | 4.34 | 0 | 0 | 0 |
| 06/05/2014 |
4.48
|
2,600 | 4.21 | 4.48 | 4.21 | 0 | 0 | 0 |
| 05/05/2014 |
4.21
|
4,000 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 |
| 29/04/2014 |
4.48
|
5,000 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 |
| 28/04/2014 |
4.54
|
2,200 | 4.48 | 4.54 | 4.54 | 0 | 0 | 0 |
| 25/04/2014 |
4.48
|
39,300 | 4.41 | 5.08 | 4.21 | 0 | 0 | 0 |
| 24/04/2014 |
4.41
|
3,100 | 4.41 | 4.68 | 4.41 | 0 | 0 | 0 |
| 23/04/2014 |
4.41
|
9,100 | 4.34 | 4.61 | 4.41 | 0 | 0 | 0 |
| 22/04/2014 |
4.34
|
6,000 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 |
| 21/04/2014 |
4.48
|
24,500 | 4.14 | 4.54 | 3.87 | 0 | 0 | 0 |
| 18/04/2014 |
4.14
|
27,800 | 4.41 | 4.41 | 4.14 | 0 | 0 | 0 |
| 17/04/2014 |
4.41
|
6,700 | 4.34 | 4.54 | 4.41 | 0 | 0 | 0 |
| 16/04/2014 |
4.34
|
18,400 | 4.68 | 4.68 | 4.21 | 0 | 0 | 0 |
| 15/04/2014 |
4.68
|
26,000 | 4.61 | 4.74 | 4.41 | 0 | 0 | 0 |
| 14/04/2014 |
4.61
|
21,000 | 4.21 | 4.61 | 4.08 | 0 | 0 | 0 |
| 11/04/2014 |
4.21
|
35,500 | 4.14 | 4.54 | 4.21 | 0 | 0 | 0 |
| 10/04/2014 |
4.14
|
33,300 | 4.54 | 4.54 | 4.08 | 0 | 0 | 0 |
| 08/04/2014 |
4.54
|
9,500 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 |
| 07/04/2014 |
4.54
|
100 | 4.74 | 4.74 | 4.54 | 0 | 0 | 0 |
| 04/04/2014 |
4.74
|
19,700 | 4.54 | 4.74 | 4.28 | 0 | 0 | 0 |
| 03/04/2014 |
4.54
|
12,100 | 4.14 | 4.54 | 4.21 | 0 | 0 | 0 |
| 02/04/2014 |
4.14
|
10,000 | 4.48 | 4.48 | 4.14 | 0 | 0 | 0 |
| 01/04/2014 |
4.48
|
12,400 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 |
| 31/03/2014 |
4.54
|
18,100 | 4.21 | 4.74 | 4.48 | 0 | 0 | 0 |
| 28/03/2014 |
4.21
|
13,500 | 4.81 | 4.81 | 4.21 | 0 | 0 | 0 |
| 27/03/2014 |
4.81
|
26,000 | 4.48 | 4.81 | 4.54 | 0 | 0 | 0 |
| 26/03/2014 |
4.48
|
40,300 | 4.88 | 5.21 | 4.48 | 0 | 0 | 0 |
| 25/03/2014 |
4.88
|
26,700 | 4.61 | 4.88 | 4.41 | 0 | 0 | 0 |
| 24/03/2014 |
4.61
|
26,600 | 4.54 | 4.61 | 4.14 | 0 | 0 | 0 |
| 21/03/2014 |
4.54
|
23,500 | 4.21 | 4.54 | 4.01 | 0 | 0 | 0 |
| 20/03/2014 |
4.21
|
23,900 | 4.21 | 4.34 | 4.08 | 0 | 0 | 0 |
| 19/03/2014 |
4.21
|
32,800 | 4.01 | 4.21 | 4.08 | 0 | 0 | 0 |
| 18/03/2014 |
4.01
|
9,000 | 4.21 | 4.21 | 3.81 | 0 | 0 | 0 |
| 17/03/2014 |
4.21
|
1,700 | 4.14 | 4.28 | 4.21 | 0 | 0 | 0 |
| 14/03/2014 |
4.14
|
4,100 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
| 13/03/2014 |
4.21
|
47,100 | 3.87 | 4.21 | 4.01 | 0 | 0 | 0 |
| 12/03/2014 |
3.87
|
500 | 3.81 | 3.87 | 3.87 | 0 | 0 | 0 |
| 11/03/2014 |
3.81
|
15,500 | 3.67 | 3.81 | 3.74 | 0 | 0 | 0 |
| 10/03/2014 |
3.67
|
1,100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
| 07/03/2014 |
3.74
|
18,200 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
| 06/03/2014 |
3.67
|
20,500 | 4.01 | 4.01 | 3.61 | 0 | 0 | 0 |
| 05/03/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 04/03/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 03/03/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 28/02/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 27/02/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 26/02/2014 |
4.01
|
800 | 3.87 | 4.01 | 4.01 | 0 | 0 | 0 |
| 25/02/2014 |
3.87
|
1,000 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 |
| 24/02/2014 |
4.14
|
100 | 4.01 | 4.14 | 4.14 | 0 | 0 | 0 |
| 21/02/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 20/02/2014 |
4.01
|
12,000 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
| 19/02/2014 |
3.94
|
1,000 | 3.61 | 3.94 | 3.94 | 0 | 0 | 0 |
| 18/02/2014 |
3.61
|
600 | 3.94 | 4.08 | 3.61 | 0 | 0 | 0 |
| 17/02/2014 |
3.94
|
200 | 3.61 | 3.94 | 3.94 | 0 | 0 | 0 |
| 14/02/2014 |
3.61
|
100 | 4.08 | 4.08 | 3.61 | 0 | 0 | 0 |
| 13/02/2014 |
4.08
|
600 | 4.01 | 4.08 | 3.67 | 0 | 0 | 0 |