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) |
-1.40 | -6.39% | 4,400 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-21) |
0.70 | 3.54% | 28,300 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-25) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-09-30) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-05) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-16) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/04/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/04/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/04/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/04/2014 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/04/2014 |
4.40
|
6,300 | 4.87 | 4.87 | 4.40 | 1,000 | 0 | 0.0 |
16/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
15/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
14/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
11/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
10/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
08/04/2014 |
4.87
|
700 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 |
07/04/2014 |
4.91
|
200 | 4.51 | 4.91 | 4.91 | 0 | 0 | 0 |
04/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
03/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
02/04/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
01/04/2014 |
4.51
|
700 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
31/03/2014 |
4.51
|
300 | 5.00 | 5.00 | 4.51 | 0 | 0 | 0 |
28/03/2014 |
5.00
|
10 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
27/03/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
26/03/2014 |
5.00
|
900 | 4.69 | 5.00 | 5.00 | 0 | 0 | 0 |
25/03/2014 |
4.69
|
400 | 4.69 | 4.69 | 4.69 | 400 | 0 | 0.0 |
24/03/2014 |
4.69
|
6,600 | 4.69 | 4.69 | 4.69 | 5,900 | 0 | 0.1 |
21/03/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
20/03/2014 |
4.69
|
1,700 | 4.65 | 4.69 | 4.65 | 1,500 | 0 | 0.0 |
19/03/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
18/03/2014 |
4.65
|
200 | 4.76 | 4.76 | 4.65 | 0 | 0 | 0 |
17/03/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
14/03/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
13/03/2014 |
4.76
|
600 | 4.87 | 4.87 | 4.76 | 600 | 0 | 0.0 |
12/03/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
11/03/2014 |
4.87
|
2,400 | 5.09 | 5.09 | 4.87 | 0 | 2,400 | -0.1 |
10/03/2014 |
5.09
|
1,100 | 5.00 | 5.09 | 5.09 | 0 | 1,100 | -0.0 |
07/03/2014 |
5.00
|
8,300 | 5.09 | 5.09 | 4.91 | 0 | 6,500 | -0.1 |
06/03/2014 |
5.09
|
2,200 | 4.91 | 5.09 | 5.09 | 0 | 0 | 0 |
05/03/2014 |
4.91
|
9,000 | 4.87 | 5.09 | 4.87 | 0 | 7,000 | -0.2 |
04/03/2014 |
4.87
|
3,600 | 4.87 | 4.87 | 4.76 | 0 | 2,000 | -0.0 |
03/03/2014 |
4.87
|
4,100 | 4.87 | 4.91 | 4.87 | 0 | 1,000 | -0.0 |
28/02/2014 |
4.87
|
200 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
27/02/2014 |
4.87
|
5,000 | 4.93 | 4.93 | 4.87 | 0 | 5,000 | -0.1 |
26/02/2014 |
4.93
|
2,500 | 4.89 | 4.95 | 4.91 | 0 | 0 | 0 |
25/02/2014 |
4.89
|
100 | 4.87 | 4.89 | 4.89 | 0 | 0 | 0 |
24/02/2014 |
4.87
|
1,900 | 4.78 | 4.87 | 4.87 | 0 | 0 | 0 |
21/02/2014 |
4.78
|
9,400 | 4.78 | 4.87 | 4.78 | 0 | 0 | 0 |
20/02/2014 |
4.78
|
3,100 | 4.76 | 4.78 | 4.76 | 0 | 0 | 0 |
19/02/2014 |
4.76
|
8,100 | 4.65 | 4.76 | 4.65 | 0 | 0 | 0 |
18/02/2014 |
4.65
|
600 | 4.84 | 4.87 | 4.65 | 500 | 0 | 0.0 |
17/02/2014 |
4.84
|
1,700 | 4.53 | 4.84 | 4.56 | 0 | 0 | 0 |
14/02/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
13/02/2014 |
4.53
|
1,300 | 4.20 | 4.53 | 4.20 | 700 | 0 | 0.0 |
12/02/2014 |
4.20
|
3,800 | 4.05 | 4.20 | 4.07 | 0 | 0 | 0 |
11/02/2014 |
4.05
|
2,500 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
10/02/2014 |
4.05
|
8,600 | 3.69 | 4.05 | 3.61 | 0 | 100 | -0.0 |
07/02/2014 |
3.69
|
1,000 | 3.54 | 3.76 | 3.54 | 0 | 0 | 0 |
06/02/2014 |
3.54
|
500 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 |
27/01/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/01/2014 |
3.43
|
100 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 |
23/01/2014 |
3.27
|
1,100 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
22/01/2014 |
3.32
|
2,000 | 3.43 | 3.43 | 3.32 | 0 | 0 | 0 |
21/01/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
20/01/2014 |
3.43
|
400 | 3.32 | 3.43 | 3.32 | 0 | 0 | 0 |
17/01/2014 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
16/01/2014 |
3.32
|
3,200 | 3.34 | 3.34 | 3.10 | 1,700 | 3,000 | -0.0 |
15/01/2014 |
3.34
|
1,200 | 3.32 | 3.34 | 3.34 | 0 | 0 | 0 |
14/01/2014 |
3.32
|
2,000 | 3.32 | 3.36 | 3.32 | 0 | 2,000 | -0.0 |
13/01/2014 |
3.32
|
100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
10/01/2014 |
3.32
|
100 | 3.23 | 3.32 | 3.32 | 0 | 0 | 0 |
09/01/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
08/01/2014 |
3.23
|
200 | 3.25 | 3.25 | 3.23 | 0 | 0 | 0 |
07/01/2014 |
3.25
|
300 | 3.21 | 3.25 | 3.23 | 0 | 10 | -0.0 |
06/01/2014 |
3.21
|
2,400 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
03/01/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/01/2014 |
3.25
|
400 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
31/12/2013 |
3.25
|
2,400 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |
30/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
27/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
26/12/2013 |
3.21
|
700 | 3.12 | 3.21 | 3.21 | 0 | 0 | 0 |
25/12/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
24/12/2013 |
3.12
|
1,700 | 3.43 | 3.43 | 3.12 | 0 | 0 | 0 |
23/12/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
20/12/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
19/12/2013 |
3.43
|
1,400 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 |
18/12/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
17/12/2013 |
3.34
|
1,000 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 |
16/12/2013 |
3.43
|
10,600 | 3.21 | 3.43 | 3.32 | 10,000 | 0 | 0.2 |
13/12/2013 |
3.21
|
800 | 3.21 | 3.21 | 3.21 | 800 | 0 | 0.0 |
12/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
11/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
10/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
09/12/2013 |
3.21
|
1,200 | 2.92 | 3.21 | 3.21 | 1,000 | 0 | 0.0 |
06/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
05/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
04/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
03/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
02/12/2013 |
2.92
|
500 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 |
29/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/11/2013 |
3.10
|
5,400 | 3.10 | 3.32 | 3.10 | 1,000 | 500 | 0.0 |
27/11/2013 |
3.10
|
700 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/11/2013 |
3.10
|
500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/11/2013 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 800 | 0 | 0.0 |