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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
3.55
|
1,100 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 |
16/09/2014 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
15/09/2014 |
3.55
|
200 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 |
12/09/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
11/09/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
10/09/2014 |
3.72
|
200 | 3.42 | 3.72 | 3.72 | 0 | 0 | 0 |
09/09/2014 |
3.42
|
600 | 3.79 | 3.79 | 3.42 | 0 | 0 | 0 |
08/09/2014 |
3.79
|
11,400 | 3.55 | 3.79 | 3.72 | 0 | 0 | 0 |
05/09/2014 |
3.55
|
5,200 | 3.55 | 3.76 | 3.38 | 0 | 0 | 0 |
04/09/2014 |
3.55
|
300 | 3.38 | 3.55 | 3.28 | 0 | 0 | 0 |
03/09/2014 |
3.38
|
100 | 3.72 | 3.72 | 3.38 | 0 | 0 | 0 |
29/08/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
28/08/2014 |
3.72
|
200 | 3.69 | 3.72 | 3.72 | 0 | 0 | 0 |
27/08/2014 |
3.69
|
200 | 3.66 | 3.89 | 3.69 | 0 | 0 | 0 |
26/08/2014 |
3.66
|
500 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
25/08/2014 |
3.66
|
2,900 | 4.03 | 4.03 | 3.66 | 0 | 0 | 0 |
22/08/2014 |
4.03
|
100 | 3.79 | 4.03 | 4.03 | 0 | 0 | 0 |
21/08/2014 |
3.79
|
200 | 3.82 | 3.82 | 3.55 | 0 | 0 | 0 |
20/08/2014 |
3.82
|
600 | 3.89 | 3.89 | 3.59 | 0 | 0 | 0 |
19/08/2014 |
3.89
|
900 | 3.89 | 4.23 | 3.89 | 0 | 0 | 0 |
18/08/2014 |
3.89
|
1,500 | 3.86 | 4.06 | 3.52 | 0 | 0 | 0 |
15/08/2014 |
3.86
|
200 | 4.06 | 4.06 | 3.69 | 0 | 0 | 0 |
14/08/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
13/08/2014 |
4.06
|
2,100 | 4.33 | 4.33 | 3.93 | 0 | 0 | 0 |
12/08/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
11/08/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
08/08/2014 |
4.33
|
100 | 3.99 | 4.33 | 4.33 | 0 | 0 | 0 |
07/08/2014 |
3.99
|
5,200 | 3.96 | 3.99 | 3.72 | 0 | 0 | 0 |
06/08/2014 |
3.96
|
400 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 |
05/08/2014 |
3.99
|
300 | 4.06 | 4.06 | 3.72 | 0 | 0 | 0 |
04/08/2014 |
4.06
|
100 | 3.96 | 4.06 | 4.06 | 0 | 0 | 0 |
01/08/2014 |
3.96
|
100 | 3.93 | 3.96 | 3.96 | 0 | 0 | 0 |
31/07/2014 |
3.93
|
100 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 |
30/07/2014 |
3.96
|
3,400 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
29/07/2014 |
3.99
|
100 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
28/07/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
25/07/2014 |
4.06
|
400 | 4.03 | 4.40 | 4.06 | 0 | 0 | 0 |
24/07/2014 |
4.03
|
1,100 | 4.06 | 4.06 | 3.76 | 0 | 0 | 0 |
23/07/2014 |
4.06
|
600 | 4.03 | 4.06 | 4.03 | 0 | 0 | 0 |
22/07/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
21/07/2014 |
4.03
|
200 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 |
18/07/2014 |
4.06
|
1,400 | 4.13 | 4.13 | 3.76 | 0 | 0 | 0 |
17/07/2014 |
4.13
|
2,300 | 4.33 | 4.33 | 3.93 | 0 | 0 | 0 |
16/07/2014 |
4.33
|
100 | 4.16 | 4.33 | 4.33 | 0 | 0 | 0 |
15/07/2014 |
4.16
|
123,800 | 3.79 | 4.16 | 3.79 | 0 | 0 | 0 |
14/07/2014 |
3.79
|
83,200 | 3.45 | 3.79 | 3.45 | 0 | 0 | 0 |
11/07/2014 |
3.45
|
5,000 | 3.32 | 3.45 | 3.25 | 0 | 0 | 0 |
10/07/2014 |
3.32
|
700 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |
09/07/2014 |
3.32
|
4,100 | 3.22 | 3.32 | 3.28 | 0 | 200 | -0.0 |
08/07/2014 |
3.22
|
27,600 | 3.22 | 3.38 | 3.22 | 0 | 0 | 0 |
07/07/2014 |
3.22
|
400 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 |
04/07/2014 |
3.28
|
6,500 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 |
03/07/2014 |
3.28
|
2,100 | 3.22 | 3.28 | 3.15 | 0 | 0 | 0 |
02/07/2014 |
3.22
|
9,800 | 3.11 | 3.28 | 3.22 | 0 | 0 | 0 |
01/07/2014 |
3.11
|
23,500 | 3.08 | 3.28 | 3.11 | 0 | 0 | 0 |
30/06/2014 |
3.08
|
8,000 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
27/06/2014 |
3.11
|
100 | 3.08 | 3.11 | 3.11 | 0 | 0 | 0 |
26/06/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
25/06/2014 |
3.08
|
1,100 | 3.05 | 3.35 | 3.05 | 0 | 0 | 0 |
24/06/2014 |
3.05
|
7,100 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
23/06/2014 |
3.08
|
10,700 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
20/06/2014 |
3.08
|
100 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
19/06/2014 |
3.22
|
2,000 | 3.05 | 3.22 | 3.11 | 0 | 0 | 0 |
18/06/2014 |
3.05
|
2,000 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
17/06/2014 |
3.11
|
5,700 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 |
16/06/2014 |
3.08
|
13,800 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
13/06/2014 |
3.08
|
4,100 | 3.05 | 3.08 | 2.84 | 0 | 0 | 0 |
12/06/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
11/06/2014 |
3.05
|
8,300 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 |
10/06/2014 |
3.01
|
11,300 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 |
09/06/2014 |
3.01
|
3,500 | 2.94 | 3.01 | 2.98 | 0 | 0 | 0 |
06/06/2014 |
2.94
|
1,500 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 |
05/06/2014 |
2.98
|
3,900 | 3.01 | 3.01 | 2.78 | 0 | 15 | -0.0 |
04/06/2014 |
3.01
|
2,400 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
03/06/2014 |
3.05
|
1,100 | 3.01 | 3.05 | 2.91 | 0 | 0 | 0 |
02/06/2014 |
3.01
|
32,400 | 2.94 | 3.01 | 2.94 | 0 | 0 | 0 |
30/05/2014 |
2.94
|
2,900 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 |
29/05/2014 |
2.91
|
6,000 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 |
28/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
27/05/2014 |
2.98
|
7,900 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
26/05/2014 |
2.94
|
300 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 |
23/05/2014 |
2.88
|
24,300 | 2.84 | 2.98 | 2.84 | 0 | 0 | 0 |
22/05/2014 |
2.84
|
5,200 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
21/05/2014 |
2.94
|
2,200 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
20/05/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
19/05/2014 |
2.98
|
100 | 2.91 | 2.98 | 2.98 | 0 | 0 | 0 |
16/05/2014 |
2.91
|
9,500 | 2.78 | 3.05 | 2.91 | 0 | 0 | 0 |
15/05/2014 |
2.78
|
13,700 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 |
14/05/2014 |
2.78
|
6,600 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 |
13/05/2014 |
2.74
|
8,100 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 |
12/05/2014 |
2.91
|
29,300 | 2.98 | 2.98 | 2.71 | 0 | 0 | 0 |
09/05/2014 |
2.98
|
7,000 | 2.84 | 2.98 | 2.81 | 0 | 0 | 0 |
08/05/2014 |
2.84
|
53,500 | 2.78 | 3.01 | 2.64 | 0 | 0 | 0 |
07/05/2014 |
2.78
|
13,900 | 2.71 | 2.88 | 2.57 | 0 | 0 | 0 |
06/05/2014 |
2.71
|
4,500 | 2.61 | 2.71 | 2.64 | 0 | 0 | 0 |
05/05/2014 |
2.61
|
14,800 | 2.88 | 2.88 | 2.61 | 0 | 0 | 0 |
29/04/2014 |
2.88
|
26,700 | 2.78 | 2.88 | 2.71 | 0 | 0 | 0 |
28/04/2014 |
2.78
|
1,300 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 |
25/04/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
24/04/2014 |
2.88
|
1,700 | 2.78 | 2.88 | 2.78 | 0 | 0 | 0 |