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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
5.08
|
7,000 | 5.16 | 5.49 | 5.08 | 0 | 0 | 0 |
16/09/2014 |
5.16
|
5,050 | 4.83 | 5.16 | 4.74 | 3,000 | 0 | 0.0 |
15/09/2014 |
4.83
|
5,330 | 4.74 | 4.83 | 4.66 | 900 | 0 | 0.0 |
12/09/2014 |
4.74
|
7,390 | 4.99 | 4.99 | 4.66 | 4,160 | 0 | 0.0 |
11/09/2014 |
4.99
|
2,920 | 5.08 | 5.08 | 4.74 | 2,440 | 0 | 0.0 |
10/09/2014 |
5.08
|
110 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
09/09/2014 |
5.41
|
360 | 5.16 | 5.49 | 5.41 | 0 | 0 | 0 |
08/09/2014 |
5.16
|
4,820 | 4.83 | 5.16 | 4.83 | 0 | 0 | 0 |
05/09/2014 |
4.83
|
1,750 | 4.58 | 4.83 | 4.83 | 0 | 0 | 0 |
04/09/2014 |
4.58
|
22,000 | 4.33 | 4.58 | 4.58 | 0 | 0 | 0 |
03/09/2014 |
4.33
|
10 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
29/08/2014 |
4.58
|
120 | 4.91 | 4.91 | 4.58 | 0 | 0 | 0 |
28/08/2014 |
4.91
|
20 | 4.74 | 4.91 | 4.49 | 0 | 0 | 0 |
27/08/2014 |
4.74
|
2,000 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
26/08/2014 |
4.99
|
160 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
25/08/2014 |
4.91
|
510 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
22/08/2014 |
4.91
|
30 | 4.74 | 4.99 | 4.91 | 0 | 0 | 0 |
21/08/2014 |
4.74
|
5,550 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 |
20/08/2014 |
4.66
|
3,050 | 4.58 | 4.66 | 4.33 | 20 | 0 | 0.0 |
19/08/2014 |
4.58
|
10 | 4.41 | 4.58 | 4.58 | 0 | 0 | 0 |
18/08/2014 |
4.41
|
600 | 4.58 | 4.58 | 4.41 | 0 | 0 | 0 |
15/08/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
14/08/2014 |
4.58
|
10 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
13/08/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
12/08/2014 |
4.58
|
500 | 4.83 | 4.83 | 4.58 | 0 | 0 | 0 |
11/08/2014 |
4.83
|
1,140 | 4.66 | 4.83 | 4.66 | 0 | 0 | 0 |
08/08/2014 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
07/08/2014 |
4.66
|
70 | 4.58 | 4.66 | 4.66 | 0 | 0 | 0 |
06/08/2014 |
4.58
|
8,380 | 4.41 | 4.66 | 4.58 | 0 | 0 | 0 |
05/08/2014 |
4.41
|
9,600 | 4.16 | 4.41 | 4.24 | 4,100 | 0 | 0.0 |
04/08/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
01/08/2014 |
4.16
|
2,120 | 4.33 | 4.41 | 4.16 | 0 | 0 | 0 |
31/07/2014 |
4.33
|
140 | 4.16 | 4.33 | 3.99 | 0 | 0 | 0 |
30/07/2014 |
4.16
|
200 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
29/07/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/07/2014 |
4.24
|
1,530 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
25/07/2014 |
4.24
|
6,560 | 4.49 | 4.49 | 4.24 | 0 | 0 | 0 |
24/07/2014 |
4.49
|
11,080 | 4.24 | 4.49 | 4.24 | 0 | 0 | 0 |
23/07/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
22/07/2014 |
4.24
|
2,700 | 4.16 | 4.41 | 4.16 | 2,010 | 0 | 0.0 |
21/07/2014 |
4.16
|
3,530 | 3.91 | 4.16 | 4.16 | 0 | 0 | 0 |
18/07/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
17/07/2014 |
3.91
|
10 | 3.74 | 3.91 | 3.91 | 0 | 0 | 0 |
16/07/2014 |
3.74
|
4,000 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 |
15/07/2014 |
3.83
|
20 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
14/07/2014 |
3.99
|
20 | 3.83 | 3.99 | 3.83 | 0 | 0 | 0 |
11/07/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
10/07/2014 |
3.83
|
1,400 | 3.91 | 3.91 | 3.83 | 0 | 0 | 0 |
09/07/2014 |
3.91
|
110 | 3.83 | 3.91 | 3.91 | 0 | 0 | 0 |
08/07/2014 |
3.83
|
1,320 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
07/07/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
04/07/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
03/07/2014 |
3.83
|
20 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
02/07/2014 |
3.99
|
10 | 3.91 | 3.99 | 3.99 | 0 | 0 | 0 |
01/07/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
30/06/2014 |
3.91
|
20 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
27/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
26/06/2014 |
4.16
|
10 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
25/06/2014 |
4.16
|
10 | 4.08 | 4.16 | 4.16 | 0 | 0 | 0 |
24/06/2014 |
4.08
|
970 | 3.83 | 4.08 | 3.74 | 0 | 0 | 0 |
23/06/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
20/06/2014 |
3.83
|
20 | 4.08 | 4.24 | 3.83 | 0 | 0 | 0 |
19/06/2014 |
4.08
|
10 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 |
18/06/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
17/06/2014 |
3.83
|
10 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/06/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
13/06/2014 |
3.83
|
2,050 | 3.91 | 4.08 | 3.83 | 0 | 0 | 0 |
12/06/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
11/06/2014 |
3.91
|
10 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
10/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
09/06/2014 |
4.16
|
1,740 | 3.99 | 4.16 | 4.16 | 0 | 0 | 0 |
06/06/2014 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
05/06/2014 |
3.99
|
660 | 3.74 | 3.99 | 3.91 | 0 | 0 | 0 |
04/06/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/06/2014 |
3.74
|
4,440 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
02/06/2014 |
3.91
|
20 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
30/05/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
29/05/2014 |
4.16
|
20,420 | 3.91 | 4.16 | 3.74 | 0 | 0 | 0 |
28/05/2014 |
3.91
|
50 | 3.66 | 3.91 | 3.91 | 0 | 0 | 0 |
27/05/2014 |
3.66
|
6,720 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
26/05/2014 |
3.91
|
110 | 4.16 | 4.41 | 3.91 | 0 | 0 | 0 |
23/05/2014 |
4.16
|
20 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
22/05/2014 |
4.41
|
320 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
21/05/2014 |
4.49
|
1,510 | 4.24 | 4.49 | 4.16 | 0 | 0 | 0 |
20/05/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
19/05/2014 |
4.24
|
10 | 4.49 | 4.49 | 4.24 | 0 | 0 | 0 |
16/05/2014 |
4.49
|
70 | 4.33 | 4.49 | 4.49 | 0 | 0 | 0 |
15/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
14/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
13/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
12/05/2014 |
4.33
|
6,480 | 4.16 | 4.33 | 3.91 | 0 | 0 | 0 |
09/05/2014 |
4.16
|
3,560 | 4.16 | 4.33 | 3.91 | 0 | 0 | 0 |
08/05/2014 |
4.16
|
560 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
07/05/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
06/05/2014 |
4.41
|
90 | 4.33 | 4.41 | 4.41 | 0 | 0 | 0 |
05/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
29/04/2014 |
4.33
|
170 | 4.16 | 4.33 | 3.99 | 0 | 0 | 0 |
28/04/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
25/04/2014 |
4.16
|
800 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
24/04/2014 |
4.33
|
2,200 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |