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) |
-4.30 | -17.34% | 53,100 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 285,600 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-21) |
5.50 | 36.67% | 1,424,400 | 800 | 0.0 |
15
24.80
20.50
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,306,869 | 796 | 0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
11.08 | 117.73% | 5,611,435 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-30) |
11.67 | 132.24% | 11,995,036 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-05) |
13.83 | 207.38% | 95,034,076 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-16) |
15.66 | 323.59% | 109,656,968 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
18/09/2014 |
3.98
|
224 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
17/09/2014 |
4.10
|
12,000 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
16/09/2014 |
4.16
|
3,500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
15/09/2014 |
4.16
|
9,711 | 4.22 | 4.22 | 4.10 | 0 | 0 | 0 |
12/09/2014 |
4.22
|
7,900 | 4.10 | 4.22 | 4.10 | 0 | 0 | 0 |
11/09/2014 |
4.10
|
21,700 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
10/09/2014 |
4.10
|
4,920 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
09/09/2014 |
4.16
|
7,200 | 4.04 | 4.16 | 3.98 | 0 | 0 | 0 |
08/09/2014 |
4.04
|
26,304 | 3.92 | 4.22 | 3.92 | 0 | 0 | 0 |
05/09/2014 |
3.92
|
10,400 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
04/09/2014 |
3.92
|
148 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
03/09/2014 |
3.92
|
13,000 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 |
29/08/2014 |
3.92
|
2,200 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
28/08/2014 |
3.98
|
11,200 | 3.81 | 4.04 | 3.81 | 0 | 0 | 0 |
27/08/2014 |
3.81
|
9,500 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 |
26/08/2014 |
3.92
|
336 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
25/08/2014 |
3.92
|
8,500 | 3.87 | 3.92 | 3.87 | 0 | 0 | 0 |
22/08/2014 |
3.87
|
2,100 | 3.75 | 3.87 | 3.81 | 0 | 0 | 0 |
21/08/2014 |
3.75
|
3,950 | 3.81 | 3.87 | 3.75 | 0 | 0 | 0 |
20/08/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
19/08/2014 |
3.81
|
4,800 | 3.81 | 3.81 | 3.75 | 0 | 0 | 0 |
18/08/2014 |
3.81
|
2,800 | 3.81 | 3.87 | 3.81 | 0 | 0 | 0 |
15/08/2014 |
3.81
|
6,100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
14/08/2014 |
3.81
|
1,500 | 3.75 | 3.87 | 3.81 | 0 | 0 | 0 |
13/08/2014 |
3.75
|
12,100 | 3.75 | 3.81 | 3.75 | 0 | 0 | 0 |
12/08/2014 |
3.75
|
7,200 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0 |
11/08/2014 |
3.75
|
4,000 | 3.81 | 3.92 | 3.75 | 0 | 0 | 0 |
08/08/2014 |
3.81
|
1,200 | 3.75 | 3.81 | 3.81 | 0 | 0 | 0 |
07/08/2014 |
3.75
|
15,191 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
06/08/2014 |
3.75
|
22,109 | 3.69 | 3.75 | 3.69 | 0 | 0 | 0 |
05/08/2014 |
3.69
|
8,300 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
04/08/2014 |
3.69
|
15,600 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 |
01/08/2014 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
31/07/2014 |
3.69
|
200 | 3.63 | 3.69 | 3.69 | 0 | 0 | 0 |
30/07/2014 |
3.63
|
4,000 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
29/07/2014 |
3.63
|
100 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
28/07/2014 |
3.57
|
100 | 3.81 | 3.81 | 3.57 | 0 | 0 | 0 |
25/07/2014 |
3.81
|
8,200 | 3.75 | 3.81 | 3.75 | 0 | 0 | 0 |
24/07/2014 |
3.75
|
300 | 3.57 | 3.75 | 3.75 | 0 | 0 | 0 |
23/07/2014 |
3.57
|
600 | 3.87 | 3.87 | 3.57 | 0 | 0 | 0 |
22/07/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
21/07/2014 |
3.87
|
100 | 3.81 | 3.87 | 3.87 | 0 | 0 | 0 |
18/07/2014 |
3.81
|
200 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
17/07/2014 |
3.98
|
200 | 3.63 | 3.98 | 3.98 | 0 | 0 | 0 |
16/07/2014 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
15/07/2014 |
3.63
|
5,300 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
14/07/2014 |
3.63
|
20,800 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
11/07/2014 |
3.63
|
3,300 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
10/07/2014 |
3.63
|
5,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
09/07/2014 |
3.63
|
1,500 | 3.69 | 3.69 | 3.57 | 0 | 0 | 0 |
08/07/2014 |
3.69
|
18,200 | 3.63 | 3.69 | 3.63 | 0 | 0 | 0 |
07/07/2014 |
3.63
|
8,000 | 3.63 | 3.69 | 3.63 | 0 | 0 | 0 |
04/07/2014 |
3.63
|
9,200 | 3.63 | 3.69 | 3.63 | 0 | 0 | 0 |
03/07/2014 |
3.63
|
800 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
02/07/2014 |
3.63
|
2,400 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
01/07/2014 |
3.63
|
2,000 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
30/06/2014 |
3.57
|
2,000 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
27/06/2014 |
3.57
|
5,100 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 |
26/06/2014 |
3.75
|
100 | 3.63 | 3.75 | 3.75 | 0 | 0 | 0 |
25/06/2014 |
3.63
|
24,300 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
24/06/2014 |
3.63
|
2,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
23/06/2014 |
3.63
|
15,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
20/06/2014 |
3.63
|
10,100 | 3.63 | 3.69 | 3.63 | 0 | 0 | 0 |
19/06/2014 |
3.63
|
10,000 | 3.57 | 3.63 | 3.63 | 0 | 0 | 0 |
18/06/2014 |
3.57
|
11,900 | 3.51 | 3.75 | 3.51 | 0 | 0 | 0 |
17/06/2014 |
3.51
|
21,600 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
16/06/2014 |
3.63
|
1,200 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
13/06/2014 |
3.63
|
2,600 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
12/06/2014 |
3.57
|
5,900 | 3.63 | 3.69 | 3.57 | 0 | 0 | 0 |
11/06/2014 |
3.63
|
6,200 | 3.75 | 3.75 | 3.46 | 0 | 0 | 0 |
10/06/2014 |
3.75
|
800 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
09/06/2014 |
3.75
|
16,110 | 3.81 | 3.81 | 3.57 | 0 | 0 | 0 |
06/06/2014 |
3.81
|
1,100 | 3.75 | 3.81 | 3.81 | 0 | 0 | 0 |
05/06/2014 |
3.75
|
900 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
04/06/2014 |
3.75
|
7,700 | 3.63 | 3.87 | 3.57 | 0 | 0 | 0 |
03/06/2014 |
3.63
|
200 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
02/06/2014 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
30/05/2014 |
3.63
|
1,700 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0 |
29/05/2014 |
3.75
|
2,200 | 3.98 | 3.98 | 3.75 | 0 | 0 | 0 |
28/05/2014 |
3.98
|
3,500 | 3.87 | 3.98 | 3.75 | 0 | 0 | 0 |
27/05/2014 |
3.87
|
1,250 | 3.75 | 3.87 | 3.87 | 0 | 0 | 0 |
26/05/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
23/05/2014 |
3.75
|
10,100 | 4.10 | 4.10 | 3.69 | 0 | 0 | 0 |
22/05/2014 |
4.10
|
2,100 | 3.98 | 4.10 | 3.81 | 0 | 0 | 0 |
21/05/2014 |
3.98
|
14,000 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
20/05/2014 |
4.10
|
10,700 | 3.75 | 4.10 | 3.81 | 0 | 0 | 0 |
19/05/2014 |
3.75
|
100 | 3.51 | 3.75 | 3.75 | 0 | 0 | 0 |
16/05/2014 |
3.51
|
100 | 3.22 | 3.51 | 3.51 | 0 | 0 | 0 |
15/05/2014 |
3.22
|
8,000 | 3.51 | 3.51 | 3.22 | 0 | 0 | 0 |
14/05/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
13/05/2014 |
3.51
|
7,200 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
12/05/2014 |
3.63
|
200 | 3.92 | 3.92 | 3.57 | 0 | 0 | 0 |
09/05/2014 |
3.92
|
900 | 3.69 | 3.92 | 3.51 | 0 | 0 | 0 |
08/05/2014 |
3.69
|
37,400 | 4.10 | 4.10 | 3.69 | 0 | 0 | 0 |
07/05/2014 |
4.10
|
100 | 3.92 | 4.10 | 4.10 | 0 | 0 | 0 |
06/05/2014 |
3.92
|
14,700 | 3.87 | 3.92 | 3.75 | 0 | 0 | 0 |
05/05/2014 |
3.87
|
14,700 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
29/04/2014 |
3.98
|
1,300 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
28/04/2014 |
3.98
|
4,600 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |