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) |
-0.01 | -0.04% | 559,800 | 0 | 0 |
32.65
33.85
32.80
|
2 tháng
(2024-07-22) |
-0.35 | -1.04% | 836,800 | -99 | -0.0 |
32.35
33.85
32.80
|
3 tháng
(2024-06-21) |
0.46 | 1.42% | 1,298,400 | -99 | -0.0 |
31.73
33.85
32.80
|
6 tháng
(2024-03-25) |
4.93 | 17.58% | 2,708,500 | -13,930 | -0.4 |
27.92
33.85
32.80
|
12 tháng
(2023-09-25) |
11.43 | 53.03% | 5,305,300 | -27,630 | -0.7 |
21.38
33.85
32.80
|
24 tháng
(2022-09-30) |
12.65 | 62.16% | 10,863,000 | -119,112 | -11.0 |
17.87
33.85
32.80
|
36 tháng
(2021-10-05) |
16.97 | 105.81% | 18,795,700 | 6,270 | -7.4 |
15.38
33.85
32.80
|
60 tháng
(2019-10-16) |
20.24 | 158.63% | 28,695,340 | 541,890 | 2.7 |
10.87
33.85
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.20
|
12,005 | 4.20 | 4.24 | 4.20 | 0 | 0 | 0 |
22/04/2014 |
4.20
|
4,950 | 4.12 | 4.35 | 4.12 | 0 | 0 | 0 |
21/04/2014 |
4.12
|
19,300 | 4.24 | 4.43 | 4.08 | 0 | 0 | 0 |
18/04/2014 |
4.24
|
25,700 | 4.62 | 4.62 | 4.24 | 0 | 0 | 0 |
17/04/2014 |
4.62
|
82,000 | 4.51 | 4.70 | 4.43 | 0 | 0 | 0 |
16/04/2014 |
4.51
|
124,900 | 4.82 | 6.36 | 4.31 | 0 | 0 | 0 |
08/04/2014 |
4.82
|
54,900 | 4.62 | 4.97 | 4.66 | 0 | 0 | 0 |
07/04/2014 |
4.62
|
5,000 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 |
04/04/2014 |
4.62
|
23,900 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
03/04/2014 |
4.66
|
76,800 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 |
02/04/2014 |
4.62
|
50,000 | 4.51 | 4.62 | 4.55 | 0 | 0 | 0 |
01/04/2014 |
4.62
|
73,700 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
31/03/2014 |
4.66
|
18,100 | 4.62 | 4.66 | 4.62 | 0 | 0 | 0 |
28/03/2014 |
4.62
|
47,500 | 4.55 | 4.66 | 4.55 | 0 | 0 | 0 |
27/03/2014 |
4.55
|
500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/03/2014 |
4.55
|
56,100 | 4.58 | 4.62 | 4.55 | 0 | 0 | 0 |
25/03/2014 |
4.58
|
23,500 | 4.55 | 4.62 | 4.55 | 0 | 0 | 0 |
24/03/2014 |
4.55
|
81,400 | 4.47 | 4.55 | 4.43 | 0 | 0 | 0 |
21/03/2014 |
4.47
|
134,200 | 4.39 | 4.47 | 4.39 | 0 | 0 | 0 |
20/03/2014 |
4.39
|
46,700 | 4.35 | 4.51 | 4.28 | 0 | 0 | 0 |
19/03/2014 |
4.35
|
5,700 | 4.31 | 4.35 | 4.35 | 0 | 0 | 0 |
18/03/2014 |
4.31
|
63,900 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 |
17/03/2014 |
4.43
|
8,500 | 4.43 | 4.47 | 4.43 | 0 | 0 | 0 |
14/03/2014 |
4.43
|
59,700 | 4.39 | 4.47 | 4.43 | 0 | 0 | 0 |
13/03/2014 |
4.39
|
75,100 | 4.43 | 4.47 | 4.39 | 0 | 0 | 0 |
12/03/2014 |
4.43
|
51,810 | 4.43 | 4.43 | 4.39 | 0 | 0 | 0 |
11/03/2014 |
4.43
|
81,400 | 4.62 | 4.62 | 4.35 | 0 | 0 | 0 |
10/03/2014 |
4.62
|
35,600 | 4.39 | 4.62 | 4.43 | 0 | 0 | 0 |
07/03/2014 |
4.39
|
43,100 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
06/03/2014 |
4.47
|
40,900 | 4.31 | 4.47 | 4.35 | 0 | 0 | 0 |
05/03/2014 |
4.31
|
79,400 | 4.16 | 4.47 | 4.16 | 0 | 0 | 0 |
04/03/2014 |
4.16
|
41,900 | 4.12 | 4.16 | 4.08 | 0 | 0 | 0 |
03/03/2014 |
4.12
|
21,200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
28/02/2014 |
4.12
|
3,000 | 4.05 | 4.12 | 4.08 | 0 | 0 | 0 |
27/02/2014 |
4.05
|
51,600 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
26/02/2014 |
4.05
|
28,400 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 |
25/02/2014 |
4.08
|
127,000 | 4.08 | 4.12 | 4.05 | 0 | 0 | 0 |
24/02/2014 |
4.08
|
24,000 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 |
21/02/2014 |
4.08
|
9,000 | 4.08 | 4.12 | 4.05 | 0 | 0 | 0 |
20/02/2014 |
4.08
|
14,400 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
19/02/2014 |
4.16
|
13,300 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
18/02/2014 |
4.16
|
7,000 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
17/02/2014 |
4.24
|
1,500 | 4.12 | 4.24 | 4.16 | 0 | 0 | 0 |
14/02/2014 |
4.12
|
24,000 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 |
13/02/2014 |
4.12
|
18,000 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
12/02/2014 |
4.20
|
40,700 | 4.16 | 4.20 | 4.12 | 0 | 0 | 0 |
11/02/2014 |
4.16
|
11,700 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
10/02/2014 |
4.16
|
1,400 | 4.08 | 4.24 | 4.16 | 0 | 0 | 0 |
07/02/2014 |
4.08
|
13,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/02/2014 |
4.08
|
200 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
27/01/2014 |
4.16
|
10,100 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
24/01/2014 |
4.16
|
31,700 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
23/01/2014 |
4.08
|
8,400 | 4.05 | 4.16 | 4.05 | 0 | 0 | 0 |
22/01/2014 |
4.05
|
34,200 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
21/01/2014 |
4.16
|
19,000 | 4.16 | 4.20 | 4.05 | 0 | 0 | 0 |
20/01/2014 |
4.16
|
4,700 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
17/01/2014 |
4.16
|
22,300 | 4.12 | 4.20 | 4.16 | 0 | 0 | 0 |
16/01/2014 |
4.12
|
6,700 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
15/01/2014 |
4.12
|
40,600 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
14/01/2014 |
4.20
|
11,100 | 4.20 | 4.24 | 4.20 | 0 | 0 | 0 |
13/01/2014 |
4.20
|
60,100 | 4.08 | 4.24 | 4.20 | 0 | 0 | 0 |
10/01/2014 |
4.08
|
8,800 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
09/01/2014 |
4.28
|
30,600 | 4.05 | 4.28 | 4.12 | 0 | 0 | 0 |
08/01/2014 |
4.05
|
40,500 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
07/01/2014 |
4.35
|
45,300 | 4.24 | 4.39 | 4.28 | 0 | 0 | 0 |
06/01/2014 |
4.24
|
19,300 | 3.93 | 4.24 | 3.97 | 0 | 0 | 0 |
03/01/2014 |
3.93
|
13,600 | 3.74 | 3.93 | 3.85 | 0 | 0 | 0 |
02/01/2014 |
3.74
|
1,800 | 3.62 | 3.97 | 3.62 | 0 | 0 | 0 |
31/12/2013 |
3.62
|
7,100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
30/12/2013 |
3.62
|
11,400 | 3.58 | 3.62 | 3.58 | 0 | 0 | 0 |
27/12/2013 |
3.58
|
16,300 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
26/12/2013 |
3.54
|
21,100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
25/12/2013 |
3.54
|
20,410 | 3.58 | 3.66 | 3.54 | 0 | 0 | 0 |
24/12/2013 |
3.58
|
23,600 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
23/12/2013 |
3.54
|
14,700 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
20/12/2013 |
3.58
|
37,000 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
19/12/2013 |
3.54
|
38,800 | 3.51 | 3.54 | 3.51 | 0 | 0 | 0 |
18/12/2013 |
3.51
|
28,900 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 |
17/12/2013 |
3.54
|
9,400 | 3.47 | 3.58 | 3.54 | 0 | 0 | 0 |
16/12/2013 |
3.47
|
17,500 | 3.51 | 3.54 | 3.47 | 0 | 0 | 0 |
13/12/2013 |
3.51
|
19,000 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
12/12/2013 |
3.51
|
4,100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
11/12/2013 |
3.51
|
7,300 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
10/12/2013 |
3.51
|
10,800 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |
09/12/2013 |
3.47
|
12,600 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
06/12/2013 |
3.47
|
4,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
05/12/2013 |
3.47
|
15,300 | 3.39 | 3.47 | 3.43 | 0 | 0 | 0 |
04/12/2013 |
3.39
|
14,400 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
03/12/2013 |
3.47
|
15,100 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
02/12/2013 |
3.47
|
4,200 | 3.43 | 3.47 | 3.35 | 0 | 0 | 0 |
29/11/2013 |
3.43
|
14,800 | 3.47 | 3.54 | 3.43 | 0 | 0 | 0 |
28/11/2013 |
3.47
|
14,600 | 3.31 | 3.47 | 3.35 | 0 | 0 | 0 |
27/11/2013 |
3.31
|
2,300 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
26/11/2013 |
3.47
|
3,000 | 3.47 | 3.47 | 3.16 | 0 | 0 | 0 |
25/11/2013 |
3.47
|
24,050 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
22/11/2013 |
3.47
|
58,100 | 3.47 | 3.51 | 3.27 | 0 | 0 | 0 |
21/11/2013 |
3.47
|
26,600 | 3.35 | 3.51 | 3.39 | 0 | 0 | 0 |
20/11/2013 |
3.35
|
13,700 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 |
19/11/2013 |
3.27
|
14,200 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
18/11/2013 |
3.24
|
13,900 | 3.16 | 3.24 | 3.20 | 0 | 0 | 0 |