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 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-24) |
-0.30 | -23.08% | 72,000 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-10-03) |
-0.80 | -44.44% | 1,530,021 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-06) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-17) |
-0.30 | -23.08% | 12,730,501 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/03/2014 |
4.20
|
53,770 | 4.20 | 4.20 | 4 | 0 | 3,000 | -0.0 |
17/03/2014 |
4.20
|
114,690 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
14/03/2014 |
4.10
|
156,320 | 3.90 | 4.10 | 3.90 | 0 | 6,420 | -0.0 |
13/03/2014 |
3.90
|
15,930 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
12/03/2014 |
3.90
|
304,480 | 3.90 | 4 | 3.70 | 35,400 | 300,000 | -1.0 |
11/03/2014 |
3.90
|
13,040 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/03/2014 |
3.90
|
48,410 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/03/2014 |
4
|
26,080 | 3.80 | 4 | 3.90 | 15,000 | 0 | 0.1 |
06/03/2014 |
3.80
|
45,500 | 3.80 | 3.90 | 3.70 | 0 | 35,230 | -0.1 |
05/03/2014 |
3.80
|
267,640 | 4 | 4 | 3.80 | 66,000 | 266,450 | -0.8 |
04/03/2014 |
4
|
32,560 | 4 | 4 | 3.80 | 1,000 | 0 | 0.0 |
03/03/2014 |
4
|
25,220 | 4.10 | 4.10 | 4 | 10,000 | 0 | 0.0 |
28/02/2014 |
4.10
|
7,370 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
27/02/2014 |
4.10
|
28,440 | 4.10 | 4.30 | 4.10 | 5,000 | 0 | 0.0 |
26/02/2014 |
4.10
|
26,320 | 3.90 | 4.10 | 4 | 22,250 | 0 | 0.1 |
25/02/2014 |
3.90
|
38,390 | 4.10 | 4.10 | 3.90 | 500 | 0 | 0.0 |
24/02/2014 |
4.10
|
8,150 | 4.20 | 4.20 | 4 | 3,000 | 0 | 0.0 |
21/02/2014 |
4.20
|
66,540 | 4 | 4.20 | 3.90 | 37,700 | 0 | 0.1 |
20/02/2014 |
4
|
103,240 | 4.30 | 4.30 | 4 | 21,500 | 0 | 0.1 |
19/02/2014 |
4.30
|
203,210 | 4.60 | 4.60 | 4.30 | 57,800 | 0 | 0.2 |
18/02/2014 |
4.60
|
38,770 | 4.70 | 4.70 | 4.40 | 4,470 | 0 | 0.0 |
17/02/2014 |
4.70
|
25,330 | 4.70 | 4.70 | 4.40 | 19,760 | 0 | 0.1 |
14/02/2014 |
4.70
|
21,420 | 4.60 | 4.70 | 4.30 | 10,000 | 1,010 | 0.0 |
13/02/2014 |
4.60
|
7,680 | 4.60 | 4.60 | 4.30 | 0 | 6,100 | -0.0 |
12/02/2014 |
4.60
|
66,460 | 4.60 | 4.60 | 4.30 | 14,000 | 0 | 0.1 |
11/02/2014 |
4.60
|
530 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
10/02/2014 |
4.70
|
1,260 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
07/02/2014 |
4.70
|
120 | 4.80 | 4.80 | 4.70 | 0 | 20 | -0.0 |
06/02/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/01/2014 |
4.80
|
15,690 | 4.80 | 4.80 | 4.50 | 10,000 | 50 | 0.0 |
24/01/2014 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/01/2014 |
4.80
|
2,830 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
22/01/2014 |
4.50
|
10,080 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
21/01/2014 |
4.80
|
310 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
20/01/2014 |
4.50
|
43,920 | 4.50 | 4.50 | 4.20 | 36,000 | 0 | 0.2 |
17/01/2014 |
4.50
|
310 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
16/01/2014 |
4.60
|
220 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
15/01/2014 |
4.50
|
33,250 | 4.80 | 4.80 | 4.50 | 2,000 | 0 | 0.0 |
14/01/2014 |
4.80
|
13,070 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
13/01/2014 |
4.80
|
1,410 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
10/01/2014 |
4.70
|
11,280 | 4.70 | 4.70 | 4.40 | 10,000 | 0 | 0.0 |
09/01/2014 |
4.70
|
190 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
08/01/2014 |
4.70
|
860 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
07/01/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
06/01/2014 |
4.70
|
460 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
03/01/2014 |
4.60
|
30 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
02/01/2014 |
4.60
|
420 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
31/12/2013 |
4.50
|
130 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
30/12/2013 |
4.50
|
1,510 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
27/12/2013 |
4.50
|
170 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
26/12/2013 |
4.60
|
860 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
25/12/2013 |
4.80
|
1,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
24/12/2013 |
4.50
|
2,040 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/12/2013 |
4.70
|
210 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/12/2013 |
4.70
|
1,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
19/12/2013 |
4.70
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
18/12/2013 |
4.70
|
2,060 | 4.70 | 4.70 | 4.70 | 500 | 0 | 0.0 |
17/12/2013 |
4.70
|
17,650 | 4.80 | 4.80 | 4.50 | 0 | 15,310 | -0.1 |
16/12/2013 |
4.80
|
300 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 |
13/12/2013 |
4.50
|
360 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
12/12/2013 |
4.50
|
1,980 | 4.60 | 4.60 | 4.40 | 0 | 1,190 | -0.0 |
11/12/2013 |
4.60
|
10,020 | 4.50 | 4.60 | 4.30 | 9,210 | 9,700 | -0.0 |
10/12/2013 |
4.50
|
5,090 | 4.70 | 4.70 | 4.50 | 0 | 5,000 | -0.0 |
09/12/2013 |
4.70
|
29,020 | 4.70 | 4.70 | 4.40 | 25,000 | 25,300 | -0.0 |
06/12/2013 |
4.70
|
14,380 | 4.80 | 4.80 | 4.50 | 10,000 | 10,000 | -0 |
05/12/2013 |
4.80
|
2,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
04/12/2013 |
4.70
|
3,130 | 4.90 | 4.90 | 4.70 | 2,100 | 0 | 0.0 |
03/12/2013 |
4.90
|
1,430 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
02/12/2013 |
4.90
|
52,090 | 4.60 | 4.90 | 4.30 | 25,000 | 40,000 | -0.1 |
29/11/2013 |
4.60
|
15,940 | 4.60 | 4.60 | 4.30 | 15,360 | 15,860 | -0.0 |
28/11/2013 |
4.60
|
140 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
27/11/2013 |
4.50
|
7,390 | 4.50 | 4.60 | 4.50 | 0 | 3,590 | -0.0 |
26/11/2013 |
4.50
|
770 | 4.70 | 4.70 | 4.50 | 0 | 550 | -0.0 |
25/11/2013 |
4.70
|
35,940 | 4.80 | 4.80 | 4.60 | 19,000 | 34,590 | -0.1 |
22/11/2013 |
4.80
|
800 | 5 | 5 | 4.80 | 700 | 410 | 0.0 |
21/11/2013 |
5
|
8,260 | 4.80 | 5 | 4.70 | 5,000 | 5,000 | 0.0 |
20/11/2013 |
4.80
|
740 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
19/11/2013 |
4.70
|
1,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
18/11/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/11/2013 |
4.80
|
90 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/11/2013 |
4.80
|
10 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
13/11/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
12/11/2013 |
4.90
|
440 | 5 | 5 | 4.70 | 10 | 430 | -0.0 |
11/11/2013 |
5
|
2,590 | 4.70 | 5 | 4.70 | 1,000 | 0 | 0.0 |
08/11/2013 |
4.70
|
3,590 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
07/11/2013 |
4.70
|
1,520 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
06/11/2013 |
4.70
|
1,020 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/11/2013 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/11/2013 |
4.70
|
900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
01/11/2013 |
4.70
|
2,260 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
31/10/2013 |
4.40
|
420 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
30/10/2013 |
4.20
|
2,000 | 4.50 | 4.50 | 4.20 | 0 | 2,000 | -0.0 |
29/10/2013 |
4.50
|
10 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
28/10/2013 |
4.40
|
34,200 | 4.70 | 4.70 | 4.40 | 29,050 | 0 | 0.1 |
25/10/2013 |
4.70
|
18,140 | 4.40 | 4.70 | 4.10 | 11,000 | 0 | 0.0 |
24/10/2013 |
4.40
|
5,950 | 4.20 | 4.40 | 4.10 | 1,200 | 3,000 | -0.0 |
23/10/2013 |
4.20
|
3,450 | 4.40 | 4.40 | 4.20 | 1,000 | 0 | 0.0 |
22/10/2013 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/10/2013 |
4.40
|
1,050 | 4.20 | 4.40 | 4.10 | 0 | 490 | -0.0 |
18/10/2013 |
4.20
|
2,200 | 4 | 4.20 | 4 | 2,000 | 0 | 0.0 |