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) |
0.20 | 10% | 124,000 | 0 | 0 |
2
2.20
2.20
|
2 tháng
(2024-07-22) |
0 | 0% | 290,500 | 0 | 0 |
2
2.20
2.20
|
3 tháng
(2024-06-21) |
-0.10 | -4.35% | 774,700 | 0 | 0 |
2
2.30
2.20
|
6 tháng
(2024-03-25) |
-0.20 | -8.33% | 4,275,300 | -25,500 | -0.0 |
1.60
2.60
2.20
|
12 tháng
(2023-09-25) |
-0.50 | -18.52% | 8,690,000 | 100 | 0.0 |
1.60
2.70
2.20
|
24 tháng
(2022-09-30) |
-0.60 | -21.43% | 31,461,949 | 6,117 | 0.1 |
1.30
3.30
2.20
|
36 tháng
(2021-10-05) |
-3.20 | -59.26% | 94,244,975 | -2,858 | -0.0 |
1.30
10.20
2.20
|
60 tháng
(2019-10-16) |
0.60 | 37.50% | 137,687,631 | -6,558 | -0.0 |
1.10
10.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
3.40
|
3,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
23/04/2014 |
3.40
|
6,000 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
22/04/2014 |
3.30
|
8,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
21/04/2014 |
3.30
|
10,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/04/2014 |
3.50
|
7,700 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
17/04/2014 |
3.60
|
1,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
16/04/2014 |
3.50
|
17,300 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
15/04/2014 |
3.60
|
12,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
14/04/2014 |
3.80
|
67,000 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
11/04/2014 |
3.50
|
19,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
10/04/2014 |
3.60
|
41,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/04/2014 |
3.70
|
44,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
07/04/2014 |
3.70
|
40,600 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
04/04/2014 |
3.60
|
25,900 | 4 | 4 | 3.60 | 0 | 0 | 0 |
03/04/2014 |
4
|
4,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
02/04/2014 |
3.90
|
42,500 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
01/04/2014 |
3.90
|
15,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
31/03/2014 |
4.30
|
45,200 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
28/03/2014 |
4
|
73,200 | 4.10 | 4.30 | 3.70 | 0 | 10,000 | -0.0 |
27/03/2014 |
4.10
|
56,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
26/03/2014 |
4.50
|
75,500 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
25/03/2014 |
5
|
111,600 | 4.60 | 5 | 4.80 | 0 | 0 | 0 |
24/03/2014 |
4.60
|
106,400 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
21/03/2014 |
4.20
|
51,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
20/03/2014 |
4.10
|
43,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
19/03/2014 |
4.10
|
73,800 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
18/03/2014 |
3.80
|
76,000 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
17/03/2014 |
3.50
|
144,600 | 3.20 | 3.50 | 3.10 | 0 | 1,200 | -0.0 |
14/03/2014 |
3.20
|
26,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
13/03/2014 |
3.30
|
70,200 | 3 | 3.30 | 3 | 0 | 0 | 0 |
12/03/2014 |
3
|
23,300 | 3 | 3 | 3 | 0 | 0 | 0 |
11/03/2014 |
3
|
39,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/03/2014 |
3.10
|
22,700 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
07/03/2014 |
2.90
|
38,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/03/2014 |
2.90
|
19,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/03/2014 |
2.90
|
7,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/03/2014 |
2.90
|
20,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
03/03/2014 |
2.80
|
30,300 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
28/02/2014 |
3.10
|
5,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/02/2014 |
3.10
|
12,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
26/02/2014 |
3
|
6,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
25/02/2014 |
3.10
|
12,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/02/2014 |
3.10
|
9,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/02/2014 |
3.10
|
9,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/02/2014 |
3.20
|
82,200 | 3.10 | 3.20 | 3.10 | 6,000 | 0 | 0.0 |
19/02/2014 |
3.10
|
15,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
18/02/2014 |
3.10
|
60,300 | 3.10 | 3.10 | 3 | 4,000 | 0 | 0.0 |
17/02/2014 |
3.10
|
8,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/02/2014 |
3.10
|
34,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/02/2014 |
3
|
6,900 | 3 | 3 | 3 | 0 | 0 | 0 |
12/02/2014 |
3
|
12,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/02/2014 |
3.10
|
4,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/02/2014 |
3.10
|
200 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
07/02/2014 |
3
|
6,100 | 3 | 3 | 3 | 0 | 0 | 0 |
06/02/2014 |
3
|
400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/01/2014 |
3
|
200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/01/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
23/01/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
22/01/2014 |
3
|
31,700 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
21/01/2014 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/01/2014 |
3.10
|
4,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
17/01/2014 |
3.10
|
10,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
16/01/2014 |
3.20
|
7,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/01/2014 |
3.20
|
14,500 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
14/01/2014 |
3
|
20,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
13/01/2014 |
3.20
|
18,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/01/2014 |
3.30
|
16,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/01/2014 |
3.40
|
10,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
08/01/2014 |
3.30
|
21,500 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
07/01/2014 |
3
|
2,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
06/01/2014 |
3.20
|
15,000 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
03/01/2014 |
3.10
|
9,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
02/01/2014 |
3.20
|
12,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
31/12/2013 |
3.10
|
2,800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/12/2013 |
3.10
|
2,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
27/12/2013 |
3.10
|
5,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
26/12/2013 |
3.20
|
7,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
25/12/2013 |
3.20
|
1,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
24/12/2013 |
3.20
|
10,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
23/12/2013 |
3.10
|
12,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
20/12/2013 |
3.10
|
12,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/12/2013 |
3.10
|
57,500 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
18/12/2013 |
3
|
13,800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
17/12/2013 |
3.30
|
5,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
16/12/2013 |
3.20
|
11,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
13/12/2013 |
3.20
|
14,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
12/12/2013 |
3.10
|
17,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
11/12/2013 |
2.90
|
16,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
10/12/2013 |
3.20
|
10,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
09/12/2013 |
3.10
|
29,700 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
06/12/2013 |
3.10
|
12,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
05/12/2013 |
3.10
|
26,500 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
04/12/2013 |
2.90
|
41,400 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
03/12/2013 |
3
|
65,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
02/12/2013 |
3.30
|
13,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
29/11/2013 |
3.60
|
42,700 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
28/11/2013 |
4
|
186,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
27/11/2013 |
3.90
|
12,900 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
26/11/2013 |
3.60
|
23,000 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
25/11/2013 |
3.30
|
23,400 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |