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) |
-0.30 | -8.11% | 2,519,100 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
-0.10 | -2.86% | 6,210,800 | 500 | 0.0 |
3
3.90
3.40
|
3 tháng
(2024-06-21) |
-2 | -37.04% | 12,911,500 | 3,900 | 0.0 |
3
5.40
3.40
|
6 tháng
(2024-03-25) |
0.80 | 30.77% | 32,760,500 | -32,400 | -0.1 |
1.80
6.70
3.40
|
12 tháng
(2023-09-29) |
2 | 142.86% | 38,102,200 | -193,680 | -0.3 |
1.10
6.70
3.40
|
24 tháng
(2022-09-30) |
2.10 | 161.54% | 44,832,057 | -244,480 | -0.4 |
1
6.70
3.40
|
36 tháng
(2021-10-05) |
1.60 | 88.89% | 64,261,711 | -151,004 | -0.2 |
1
6.70
3.40
|
60 tháng
(2019-10-16) |
2.80 | 466.67% | 79,816,295 | -1,611,356 | -0.9 |
0.30
6.70
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2014 |
3.70
|
1,400 | 3.61 | 3.96 | 3.70 | 0 | 0 | 0 |
27/03/2014 |
3.61
|
9,100 | 3.87 | 4.22 | 3.53 | 0 | 0 | 0 |
26/03/2014 |
3.87
|
29,400 | 4.22 | 4.30 | 3.87 | 0 | 0 | 0 |
25/03/2014 |
4.22
|
26,000 | 4.65 | 4.73 | 4.22 | 0 | 0 | 0 |
24/03/2014 |
4.65
|
52,300 | 4.30 | 4.73 | 4.30 | 0 | 0 | 0 |
21/03/2014 |
4.30
|
62,200 | 3.96 | 4.30 | 4.13 | 0 | 0 | 0 |
20/03/2014 |
3.96
|
31,500 | 3.61 | 3.96 | 3.96 | 0 | 0 | 0 |
19/03/2014 |
3.61
|
29,000 | 3.36 | 3.61 | 3.44 | 0 | 0 | 0 |
18/03/2014 |
3.36
|
9,900 | 3.10 | 3.36 | 3.10 | 0 | 0 | 0 |
17/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
12/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
07/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/03/2014 |
3.10
|
200 | 3.01 | 3.10 | 3.10 | 0 | 0 | 0 |
05/03/2014 |
3.01
|
100 | 2.75 | 3.01 | 3.01 | 0 | 0 | 0 |
04/03/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
03/03/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
28/02/2014 |
2.75
|
1,500 | 2.58 | 2.75 | 2.75 | 0 | 0 | 0 |
27/02/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
26/02/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
25/02/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
24/02/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
21/02/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
20/02/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
19/02/2014 |
2.58
|
500 | 2.41 | 2.58 | 2.58 | 0 | 0 | 0 |
18/02/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
17/02/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
14/02/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
13/02/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
12/02/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
11/02/2014 |
2.41
|
500 | 2.41 | 2.58 | 2.41 | 0 | 0 | 0 |
10/02/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
07/02/2014 |
2.41
|
600 | 2.67 | 2.92 | 2.41 | 0 | 0 | 0 |
06/02/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
27/01/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
24/01/2014 |
2.67
|
600 | 2.49 | 2.67 | 2.67 | 0 | 0 | 0 |
23/01/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
22/01/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
21/01/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
20/01/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
17/01/2014 |
2.49
|
200 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
16/01/2014 |
2.49
|
300 | 2.32 | 2.49 | 2.49 | 0 | 0 | 0 |
15/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
14/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
13/01/2014 |
2.32
|
300 | 2.49 | 2.67 | 2.32 | 0 | 0 | 0 |
10/01/2014 |
2.49
|
500 | 2.32 | 2.49 | 2.49 | 0 | 0 | 0 |
09/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
08/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
07/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
06/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
03/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
02/01/2014 |
2.32
|
400 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
31/12/2013 |
2.32
|
3,100 | 2.15 | 2.32 | 2.24 | 0 | 3,000 | -0.0 |
30/12/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
27/12/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
26/12/2013 |
2.15
|
7,500 | 2.15 | 2.32 | 2.15 | 0 | 0 | 0 |
25/12/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
24/12/2013 |
2.15
|
100 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
23/12/2013 |
2.24
|
200 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
20/12/2013 |
2.32
|
1,500 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
19/12/2013 |
2.32
|
300 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 |
18/12/2013 |
2.41
|
200 | 2.67 | 2.67 | 2.41 | 0 | 0 | 0 |
17/12/2013 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
16/12/2013 |
2.67
|
700 | 2.58 | 2.67 | 2.32 | 0 | 0 | 0 |
13/12/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
12/12/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
11/12/2013 |
2.58
|
114,400 | 2.41 | 2.58 | 2.41 | 0 | 0 | 0 |
10/12/2013 |
2.41
|
106,000 | 2.58 | 2.58 | 2.41 | 0 | 0 | 0 |
09/12/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
06/12/2013 |
2.58
|
200 | 2.58 | 2.67 | 2.58 | 0 | 0 | 0 |
05/12/2013 |
2.58
|
300 | 2.49 | 2.67 | 2.58 | 0 | 0 | 0 |
04/12/2013 |
2.49
|
1,200 | 2.32 | 2.49 | 2.49 | 0 | 0 | 0 |
03/12/2013 |
2.32
|
6,900 | 2.15 | 2.32 | 2.32 | 0 | 0 | 0 |
02/12/2013 |
2.15
|
4,500 | 1.98 | 2.15 | 2.06 | 0 | 100 | -0.0 |
29/11/2013 |
1.98
|
2,000 | 1.89 | 1.98 | 1.98 | 0 | 0 | 0 |
28/11/2013 |
1.89
|
3,900 | 2.06 | 2.06 | 1.89 | 0 | 0 | 0 |
27/11/2013 |
2.06
|
1,200 | 1.89 | 2.06 | 2.06 | 0 | 0 | 0 |
26/11/2013 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
25/11/2013 |
1.89
|
10,500 | 2.06 | 2.06 | 1.89 | 0 | 0 | 0 |
22/11/2013 |
2.06
|
100 | 1.98 | 2.06 | 2.06 | 0 | 0 | 0 |
21/11/2013 |
1.98
|
4,800 | 1.89 | 2.06 | 1.81 | 100 | 0 | 0.0 |
20/11/2013 |
1.89
|
600 | 1.81 | 1.98 | 1.89 | 0 | 0 | 0 |
19/11/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
18/11/2013 |
1.81
|
17,000 | 1.98 | 1.98 | 1.81 | 0 | 0 | 0 |
15/11/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
14/11/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
13/11/2013 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
12/11/2013 |
1.98
|
5,300 | 2.15 | 2.15 | 1.98 | 3,000 | 0 | 0.0 |
11/11/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
08/11/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
07/11/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
06/11/2013 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
05/11/2013 |
2.15
|
500 | 2.32 | 2.32 | 2.15 | 0 | 0 | 0 |
04/11/2013 |
2.32
|
1,000 | 2.58 | 2.58 | 2.32 | 0 | 0 | 0 |
01/11/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
31/10/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
30/10/2013 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |