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) |
-0.10 | -3.33% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
7
|
2,516,130 | 6.60 | 7 | 6.20 | 14,800 | 25,530 | -0.1 |
15/09/2014 |
6.60
|
96,270 | 6.20 | 6.60 | 6.60 | 0 | 0 | 0 |
12/09/2014 |
6.20
|
90,840 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
11/09/2014 |
5.80
|
55,460 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
10/09/2014 |
5.50
|
924,740 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
09/09/2014 |
5.20
|
1,226,290 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
08/09/2014 |
4.90
|
64,180 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
05/09/2014 |
4.60
|
11,590 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
04/09/2014 |
4.30
|
414,050 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
03/09/2014 |
4.10
|
671,690 | 3.90 | 4.10 | 4.10 | 0 | 700 | -0.0 |
29/08/2014 |
3.90
|
128,300 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
28/08/2014 |
3.70
|
280,930 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
27/08/2014 |
3.50
|
477,980 | 3.30 | 3.50 | 3.20 | 700 | 0 | 0.0 |
26/08/2014 |
3.30
|
238,360 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/08/2014 |
3.50
|
319,330 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
22/08/2014 |
3.40
|
48,350 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/08/2014 |
3.50
|
64,610 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/08/2014 |
3.50
|
57,920 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
19/08/2014 |
3.40
|
28,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/08/2014 |
3.50
|
155,480 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
15/08/2014 |
3.30
|
4,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
14/08/2014 |
3.30
|
3,570 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/08/2014 |
3.40
|
17,150 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
12/08/2014 |
3.30
|
9,130 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/08/2014 |
3.40
|
12,020 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
08/08/2014 |
3.30
|
5,690 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
07/08/2014 |
3.40
|
1,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
06/08/2014 |
3.40
|
90,900 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
05/08/2014 |
3.20
|
8,020 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
04/08/2014 |
3.30
|
11,890 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
01/08/2014 |
3.30
|
24,630 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
31/07/2014 |
3.30
|
65,940 | 3.10 | 3.30 | 3.10 | 0 | 800 | -0.0 |
30/07/2014 |
3.10
|
15,990 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/07/2014 |
3.10
|
5,560 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
28/07/2014 |
3.10
|
66,330 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
25/07/2014 |
3.30
|
36,880 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
24/07/2014 |
3.40
|
19,350 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
23/07/2014 |
3.30
|
57,110 | 3.40 | 3.40 | 3.20 | 800 | 0 | 0.0 |
22/07/2014 |
3.40
|
189,670 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/07/2014 |
3.60
|
142,410 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
18/07/2014 |
3.80
|
16,520 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
17/07/2014 |
3.80
|
43,220 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
16/07/2014 |
3.80
|
53,420 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
15/07/2014 |
3.90
|
119,790 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
14/07/2014 |
3.90
|
54,770 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
11/07/2014 |
3.90
|
27,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
10/07/2014 |
3.80
|
100,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
09/07/2014 |
4
|
163,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
08/07/2014 |
4
|
34,820 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/07/2014 |
4
|
48,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
04/07/2014 |
4
|
60,540 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
03/07/2014 |
3.90
|
228,880 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
02/07/2014 |
3.70
|
78,770 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
01/07/2014 |
3.60
|
22,360 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
30/06/2014 |
3.60
|
19,510 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
27/06/2014 |
3.60
|
12,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
26/06/2014 |
3.60
|
4,320 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
25/06/2014 |
3.50
|
36,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
24/06/2014 |
3.60
|
30,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
23/06/2014 |
3.50
|
16,250 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
20/06/2014 |
3.60
|
26,470 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
19/06/2014 |
3.60
|
64,490 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
18/06/2014 |
3.70
|
10,590 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
17/06/2014 |
3.70
|
14,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/06/2014 |
3.70
|
24,070 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
13/06/2014 |
3.60
|
22,580 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
12/06/2014 |
3.60
|
43,580 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
11/06/2014 |
3.70
|
44,230 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
10/06/2014 |
3.60
|
32,620 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
09/06/2014 |
3.60
|
60,170 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
06/06/2014 |
3.60
|
24,250 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
05/06/2014 |
3.60
|
31,460 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/06/2014 |
3.60
|
20,120 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/06/2014 |
3.60
|
11,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
02/06/2014 |
3.60
|
76,940 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/05/2014 |
3.80
|
57,090 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
29/05/2014 |
3.80
|
122,960 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/05/2014 |
4
|
162,430 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
27/05/2014 |
4
|
151,230 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
26/05/2014 |
3.80
|
53,410 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
23/05/2014 |
3.90
|
154,410 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
22/05/2014 |
3.80
|
388,570 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
21/05/2014 |
3.60
|
81,550 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
20/05/2014 |
3.40
|
118,440 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
19/05/2014 |
3.20
|
106,770 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
16/05/2014 |
3.20
|
92,450 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
15/05/2014 |
3.10
|
63,080 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
14/05/2014 |
3.30
|
85,280 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
13/05/2014 |
3.20
|
90,060 | 3.40 | 3.40 | 3.20 | 15,930 | 0 | 0.1 |
12/05/2014 |
3.40
|
133,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/05/2014 |
3.60
|
91,610 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
08/05/2014 |
3.70
|
29,310 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
07/05/2014 |
3.90
|
72,420 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/05/2014 |
4.10
|
62,120 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/05/2014 |
4.20
|
124,650 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
29/04/2014 |
4.40
|
39,840 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
28/04/2014 |
4.30
|
49,190 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
25/04/2014 |
4.40
|
66,610 | 4.30 | 4.40 | 4.10 | 0 | 3,010 | -0.0 |
24/04/2014 |
4.30
|
295,820 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
23/04/2014 |
4.50
|
52,740 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |