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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
3.94
|
9,500 | 4.01 | 4.07 | 3.94 | 0 | 0 | 0 |
18/09/2014 |
4.11
|
20,500 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
17/09/2014 |
4.11
|
15,100 | 4.04 | 4.11 | 4.01 | 9,700 | 0 | 0.1 |
16/09/2014 |
3.97
|
8,500 | 3.97 | 4.01 | 3.94 | 5,000 | 0 | 0.1 |
15/09/2014 |
3.97
|
4,700 | 4.11 | 4.11 | 3.97 | 4,500 | 0 | 0.1 |
12/09/2014 |
4.01
|
4,500 | 4.04 | 4.04 | 4.01 | 3,600 | 0 | 0.0 |
11/09/2014 |
4.04
|
29,191 | 3.97 | 4.04 | 3.94 | 20,800 | 0 | 0.2 |
10/09/2014 |
4.04
|
4,200 | 3.91 | 4.04 | 3.91 | 0 | 0 | 0 |
09/09/2014 |
3.97
|
29,500 | 4.04 | 4.07 | 3.97 | 20,000 | 0 | 0.0 |
08/09/2014 |
4.01
|
4,200 | 3.91 | 4.01 | 3.91 | 0 | 0 | 0 |
05/09/2014 |
3.91
|
1,600 | 4.04 | 4.04 | 3.91 | 0 | 37 | -0.0 |
04/09/2014 |
4.01
|
3,100 | 4.11 | 4.11 | 3.91 | 0 | 0 | 0 |
03/09/2014 |
4.04
|
19,000 | 4.01 | 4.04 | 3.97 | 5,300 | 0 | 0.0 |
29/08/2014 |
3.94
|
9,300 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 |
28/08/2014 |
3.87
|
13,400 | 3.81 | 3.91 | 3.81 | 100 | 0 | 0.0 |
27/08/2014 |
3.81
|
16,400 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
26/08/2014 |
3.81
|
13,300 | 3.77 | 3.81 | 3.77 | 0 | 0 | 0 |
25/08/2014 |
3.81
|
5,209 | 3.77 | 3.81 | 3.77 | 0 | 45 | -0.0 |
22/08/2014 |
3.77
|
13,800 | 3.77 | 3.81 | 3.74 | 0 | 0 | 0 |
21/08/2014 |
3.77
|
4,800 | 3.74 | 3.77 | 3.74 | 0 | 0 | 0 |
20/08/2014 |
3.77
|
2,100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
19/08/2014 |
3.77
|
20,500 | 3.77 | 3.77 | 3.74 | 0 | 0 | 0 |
18/08/2014 |
3.77
|
13,300 | 3.74 | 3.77 | 3.74 | 8,000 | 0 | 0.1 |
15/08/2014 |
3.70
|
10,700 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
14/08/2014 |
3.84
|
9,100 | 3.84 | 3.84 | 3.70 | 2,600 | 0 | 0.0 |
13/08/2014 |
3.77
|
3,900 | 3.70 | 3.81 | 3.70 | 2,600 | 0 | 0.0 |
12/08/2014 |
3.74
|
4,200 | 3.70 | 3.74 | 3.70 | 0 | 0 | 0 |
11/08/2014 |
3.84
|
5,140 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 |
08/08/2014 |
3.77
|
22,300 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 |
07/08/2014 |
3.67
|
18,400 | 3.57 | 3.67 | 3.57 | 7,300 | 0 | 0.1 |
06/08/2014 |
3.57
|
7,300 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
05/08/2014 |
3.64
|
1,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
04/08/2014 |
3.64
|
6,150 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
01/08/2014 |
3.64
|
3,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
31/07/2014 |
3.64
|
1,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
30/07/2014 |
3.64
|
1,900 | 3.67 | 3.67 | 3.64 | 0 | 1,000 | -0.0 |
29/07/2014 |
3.67
|
3,500 | 3.54 | 3.67 | 3.50 | 0 | 3,400 | -0.0 |
28/07/2014 |
3.64
|
14,700 | 3.64 | 3.67 | 3.60 | 0 | 5,600 | -0.1 |
25/07/2014 |
3.67
|
11,025 | 3.67 | 3.74 | 3.67 | 0 | 1,000 | -0.0 |
24/07/2014 |
3.64
|
6,500 | 3.60 | 3.70 | 3.60 | 0 | 1,000 | -0.0 |
23/07/2014 |
3.60
|
7,100 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 |
22/07/2014 |
3.57
|
7,900 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 |
21/07/2014 |
3.64
|
6,200 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
18/07/2014 |
3.64
|
4,200 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
17/07/2014 |
3.57
|
4,600 | 3.67 | 3.81 | 3.57 | 0 | 0 | 0 |
16/07/2014 |
3.57
|
7,610 | 3.57 | 3.57 | 3.54 | 0 | 200 | -0.0 |
15/07/2014 |
3.57
|
12,220 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
14/07/2014 |
3.57
|
12,740 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
11/07/2014 |
3.57
|
1,400 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 |
10/07/2014 |
3.54
|
1,300 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 |
09/07/2014 |
3.60
|
10,100 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 |
08/07/2014 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
07/07/2014 |
3.54
|
4,900 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
04/07/2014 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
03/07/2014 |
3.50
|
24,200 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
02/07/2014 |
3.43
|
13,400 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
01/07/2014 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
30/06/2014 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/06/2014 |
3.57
|
600 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
26/06/2014 |
3.47
|
6,100 | 3.47 | 3.47 | 3.37 | 0 | 4,100 | -0.0 |
25/06/2014 |
3.57
|
2,100 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
24/06/2014 |
3.50
|
1,400 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 |
23/06/2014 |
3.67
|
2,500 | 3.54 | 3.67 | 3.50 | 0 | 0 | 0 |
20/06/2014 |
3.84
|
1,138 | 3.33 | 3.84 | 3.33 | 0 | 0 | 0 |
19/06/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/06/2014 |
3.67
|
200 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
17/06/2014 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
16/06/2014 |
3.54
|
3,100 | 3.40 | 3.54 | 3.40 | 0 | 0 | 0 |
13/06/2014 |
3.50
|
12,112 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
12/06/2014 |
3.50
|
400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
11/06/2014 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
10/06/2014 |
3.43
|
1,127 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
09/06/2014 |
3.47
|
900 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
06/06/2014 |
3.47
|
11,200 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
05/06/2014 |
3.43
|
1,900 | 3.40 | 3.43 | 3.40 | 0 | 66 | -0.0 |
04/06/2014 |
3.37
|
8,227 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
03/06/2014 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
02/06/2014 |
3.37
|
4,300 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
30/05/2014 |
3.37
|
6,400 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 |
29/05/2014 |
3.40
|
12,800 | 3.37 | 3.43 | 3.37 | 100 | 0 | 0.0 |
28/05/2014 |
3.37
|
11,100 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
27/05/2014 |
3.40
|
11,200 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
26/05/2014 |
3.40
|
200 | 3.37 | 3.40 | 3.37 | 0 | 0 | 0 |
23/05/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/05/2014 |
3.40
|
52,900 | 3.37 | 3.40 | 3.37 | 0 | 0 | 0 |
21/05/2014 |
3.40
|
13,824 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
20/05/2014 |
3.40
|
3,876 | 3.37 | 3.40 | 3.37 | 0 | 0 | 0 |
19/05/2014 |
3.37
|
2,300 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
16/05/2014 |
3.37
|
11,100 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 |
15/05/2014 |
3.33
|
9,800 | 3.37 | 3.43 | 3.30 | 0 | 0 | 0 |
14/05/2014 |
3.37
|
6,400 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 |
13/05/2014 |
3.27
|
15,000 | 3.30 | 3.33 | 3.17 | 0 | 0 | 0 |
12/05/2014 |
3.43
|
1,200 | 3.23 | 3.43 | 3.13 | 0 | 0 | 0 |
09/05/2014 |
3.40
|
14,600 | 3.27 | 3.40 | 3.27 | 0 | 800 | -0.0 |
08/05/2014 |
3.27
|
55,100 | 3.37 | 3.50 | 3.27 | 0 | 0 | 0 |
07/05/2014 |
3.60
|
5,300 | 3.43 | 3.60 | 3.43 | 0 | 0 | 0 |
06/05/2014 |
3.64
|
4,600 | 3.67 | 3.67 | 3.40 | 0 | 0 | 0 |
05/05/2014 |
3.43
|
31,800 | 3.60 | 3.64 | 3.43 | 0 | 0 | 0 |
29/04/2014 |
3.67
|
3,010 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
28/04/2014 |
3.67
|
30,600 | 3.67 | 3.67 | 3.60 | 900 | 0 | 0.0 |