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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-26) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-10-03) |
-1.30 | -72.22% | 16,586,190 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-06) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-17) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/06/2014 |
1.70
|
432,200 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
03/06/2014 |
1.60
|
413,736 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
02/06/2014 |
1.70
|
285,100 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
30/05/2014 |
1.70
|
241,700 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
29/05/2014 |
1.70
|
462,725 | 1.80 | 1.80 | 1.70 | 0 | 19,600 | -0.0 |
28/05/2014 |
1.80
|
930,020 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
27/05/2014 |
1.70
|
534,740 | 1.70 | 1.80 | 1.70 | 0 | 400 | -0.0 |
26/05/2014 |
1.80
|
748,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
23/05/2014 |
1.80
|
451,720 | 2 | 2 | 1.80 | 0 | 20,000 | -0.0 |
22/05/2014 |
1.90
|
685,670 | 1.70 | 1.90 | 1.70 | 0 | 0 | 0 |
21/05/2014 |
1.80
|
1,507,651 | 1.60 | 1.80 | 1.60 | 0 | 900 | -0.0 |
20/05/2014 |
1.70
|
96,509 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
19/05/2014 |
1.80
|
69,310 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
16/05/2014 |
1.90
|
25,710 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
15/05/2014 |
2.10
|
25,700 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
14/05/2014 |
2.30
|
233,800 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
13/05/2014 |
2.50
|
419,300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
12/05/2014 |
2.70
|
206,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/05/2014 |
2.90
|
229,290 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
08/05/2014 |
2.70
|
298,800 | 3 | 3 | 2.70 | 0 | 0 | 0 |
07/05/2014 |
2.90
|
1,724,587 | 2.50 | 2.90 | 2.50 | 0 | 0 | 0 |
06/05/2014 |
2.70
|
31,300 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
05/05/2014 |
2.90
|
50,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/04/2014 |
3.20
|
114,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/04/2014 |
3.50
|
62,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/04/2014 |
3.80
|
497,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/04/2014 |
4.20
|
264,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
23/04/2014 |
4.40
|
251,200 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
22/04/2014 |
4.50
|
341,400 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
21/04/2014 |
4.10
|
221,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/04/2014 |
4.20
|
306,370 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
17/04/2014 |
4.60
|
190,710 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
16/04/2014 |
4.30
|
462,000 | 4.70 | 4.80 | 4.30 | 8,000 | 0 | 0.0 |
15/04/2014 |
4.70
|
407,120 | 5.10 | 5.20 | 4.70 | 0 | 1,000 | -0.0 |
14/04/2014 |
5.20
|
220,900 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
11/04/2014 |
5.30
|
400,260 | 5.40 | 5.40 | 5.10 | 30 | 0 | 0.0 |
10/04/2014 |
5.50
|
752,910 | 5.90 | 6 | 5.40 | 41,000 | 0 | 0.2 |
08/04/2014 |
5.50
|
546,410 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
07/04/2014 |
5
|
648,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
04/04/2014 |
4.60
|
126,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
03/04/2014 |
4.90
|
413,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
02/04/2014 |
4.50
|
377,400 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
01/04/2014 |
4.70
|
576,930 | 5 | 5 | 4.50 | 0 | 0 | 0 |
31/03/2014 |
5
|
270,600 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
28/03/2014 |
5.20
|
406,100 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
27/03/2014 |
4.80
|
625,800 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
26/03/2014 |
5.10
|
852,236 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
25/03/2014 |
5.60
|
1,406,990 | 6 | 6 | 5.50 | 0 | 30,000 | -0.2 |
24/03/2014 |
6
|
1,062,145 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 |
21/03/2014 |
5.80
|
585,080 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
20/03/2014 |
5.60
|
1,966,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
19/03/2014 |
5.20
|
1,123,470 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
18/03/2014 |
4.80
|
251,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/03/2014 |
4.40
|
575,180 | 4.10 | 4.40 | 3.90 | 0 | 300 | -0.0 |
14/03/2014 |
4
|
971,530 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
13/03/2014 |
3.80
|
277,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
12/03/2014 |
3.70
|
627,000 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
11/03/2014 |
3.90
|
1,451,521 | 3.70 | 3.90 | 3.60 | 500 | 0 | 0.0 |
10/03/2014 |
3.60
|
342,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
07/03/2014 |
3.60
|
293,420 | 3.40 | 3.60 | 3.40 | 0 | 1,000 | -0.0 |
06/03/2014 |
3.50
|
370,009 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
05/03/2014 |
3.40
|
283,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
04/03/2014 |
3.50
|
197,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
03/03/2014 |
3.50
|
578,110 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
28/02/2014 |
3.70
|
377,540 | 3.60 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
27/02/2014 |
3.60
|
609,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/02/2014 |
3.70
|
370,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
25/02/2014 |
3.60
|
753,050 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
24/02/2014 |
3.70
|
339,300 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
21/02/2014 |
3.70
|
645,300 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
20/02/2014 |
3.40
|
1,167,120 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
19/02/2014 |
3.60
|
266,393 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
18/02/2014 |
3.60
|
208,950 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
17/02/2014 |
3.70
|
635,401 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
14/02/2014 |
3.60
|
837,130 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
13/02/2014 |
3.40
|
259,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
12/02/2014 |
3.40
|
313,620 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
11/02/2014 |
3.30
|
245,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/02/2014 |
3.50
|
185,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/02/2014 |
3.50
|
893,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
06/02/2014 |
3.30
|
201,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
27/01/2014 |
3.20
|
164,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
24/01/2014 |
3.10
|
70,339 | 3.10 | 3.20 | 3 | 629 | 0 | 0.0 |
23/01/2014 |
3.20
|
152,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
22/01/2014 |
3.10
|
143,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
21/01/2014 |
3
|
220,706 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
20/01/2014 |
3.10
|
197,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
17/01/2014 |
3.10
|
232,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
16/01/2014 |
3.30
|
184,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
15/01/2014 |
3.30
|
131,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
14/01/2014 |
3.30
|
132,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/01/2014 |
3.50
|
187,825 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/01/2014 |
3.60
|
270,201 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/01/2014 |
3.60
|
192,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
08/01/2014 |
3.50
|
158,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
07/01/2014 |
3.30
|
82,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
06/01/2014 |
3.40
|
91,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
03/01/2014 |
3.40
|
312,600 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
02/01/2014 |
3.20
|
127,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
31/12/2013 |
3.40
|
87,200 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |