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) |
1.10 | 14.86% | 6,600 | 1,700 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-24) |
0.10 | 1.19% | 47,200 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-26) |
3.20 | 60.38% | 1,715,600 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-10-03) |
1.83 | 27.50% | 4,390,851 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-06) |
-2.67 | -23.90% | 9,576,961 | -8,390 | -0.6 |
3.90
16.62
8.50
|
60 tháng
(2019-10-17) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
24/04/2014 |
3.14
|
600 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
23/04/2014 |
3.21
|
800 | 3.14 | 3.21 | 2.93 | 0 | 0 | 0 |
22/04/2014 |
3.14
|
4,200 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
21/04/2014 |
3.21
|
1,500 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 |
18/04/2014 |
3.35
|
200 | 3.28 | 3.35 | 3.35 | 0 | 0 | 0 |
17/04/2014 |
3.28
|
4,200 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
16/04/2014 |
3.35
|
1,000 | 3.42 | 3.42 | 3.14 | 0 | 0 | 0 |
15/04/2014 |
3.42
|
1,500 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
14/04/2014 |
3.35
|
3,600 | 3.56 | 3.56 | 3.28 | 0 | 0 | 0 |
11/04/2014 |
3.56
|
400 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
10/04/2014 |
3.56
|
6,400 | 3.63 | 3.63 | 3.28 | 0 | 0 | 0 |
08/04/2014 |
3.63
|
24,000 | 3.49 | 3.63 | 3.14 | 0 | 0 | 0 |
07/04/2014 |
3.49
|
5,100 | 3.42 | 3.49 | 3.28 | 0 | 0 | 0 |
04/04/2014 |
3.42
|
10,100 | 3.21 | 3.42 | 3.21 | 1,000 | 0 | 0.0 |
03/04/2014 |
3.21
|
31,500 | 3.21 | 3.21 | 3.00 | 1,000 | 0 | 0.0 |
02/04/2014 |
3.21
|
8,600 | 3.56 | 3.84 | 3.21 | 0 | 0 | 0 |
01/04/2014 |
3.56
|
3,700 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 |
31/03/2014 |
3.77
|
11,800 | 3.91 | 3.91 | 3.56 | 0 | 0 | 0 |
28/03/2014 |
3.91
|
3,600 | 4.19 | 4.33 | 3.91 | 0 | 0 | 0 |
27/03/2014 |
4.19
|
400 | 4.33 | 4.33 | 4.19 | 0 | 0 | 0 |
26/03/2014 |
4.33
|
100 | 4.19 | 4.33 | 4.33 | 0 | 0 | 0 |
25/03/2014 |
4.19
|
24,402 | 4.12 | 4.33 | 4.12 | 0 | 0 | 0 |
24/03/2014 |
4.12
|
13,700 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 |
21/03/2014 |
4.19
|
4,700 | 4.05 | 4.19 | 4.05 | 0 | 0 | 0 |
20/03/2014 |
4.05
|
14,416 | 4.19 | 4.46 | 4.05 | 0 | 0 | 0 |
19/03/2014 |
4.19
|
42,700 | 3.84 | 4.19 | 3.77 | 0 | 0 | 0 |
18/03/2014 |
3.84
|
17,100 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 |
17/03/2014 |
3.84
|
6,200 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
14/03/2014 |
3.70
|
4,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/03/2014 |
3.70
|
1,000 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
12/03/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
11/03/2014 |
3.77
|
8,400 | 3.63 | 3.77 | 3.77 | 0 | 0 | 0 |
10/03/2014 |
3.63
|
3,200 | 3.84 | 4.12 | 3.63 | 0 | 0 | 0 |
07/03/2014 |
3.84
|
27,100 | 3.49 | 3.84 | 3.49 | 0 | 3,700 | -0.0 |
06/03/2014 |
3.49
|
3,000 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
05/03/2014 |
3.42
|
1,200 | 3.42 | 3.56 | 3.42 | 0 | 0 | 0 |
04/03/2014 |
3.42
|
100 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
03/03/2014 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
28/02/2014 |
3.49
|
3,900 | 3.49 | 3.49 | 3.42 | 300 | 0 | 0.0 |
27/02/2014 |
3.49
|
5,016 | 3.42 | 3.63 | 3.49 | 0 | 0 | 0 |
26/02/2014 |
3.42
|
1,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
25/02/2014 |
3.42
|
8,300 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
24/02/2014 |
3.49
|
3,000 | 3.49 | 3.49 | 3.49 | 500 | 0 | 0.0 |
21/02/2014 |
3.49
|
5,300 | 3.63 | 3.63 | 3.49 | 400 | 0 | 0.0 |
20/02/2014 |
3.63
|
5,500 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
19/02/2014 |
3.63
|
16,700 | 3.49 | 3.63 | 3.56 | 0 | 0 | 0 |
18/02/2014 |
3.49
|
5,800 | 3.77 | 3.77 | 3.42 | 0 | 0 | 0 |
17/02/2014 |
3.77
|
200 | 4.12 | 4.12 | 3.77 | 0 | 0 | 0 |
14/02/2014 |
4.12
|
13,500 | 3.77 | 4.12 | 3.42 | 0 | 0 | 0 |
13/02/2014 |
3.77
|
6,500 | 4.19 | 4.26 | 3.77 | 2,500 | 0 | 0.0 |
12/02/2014 |
4.19
|
1,200 | 4.60 | 4.60 | 4.19 | 0 | 0 | 0 |
11/02/2014 |
4.60
|
300 | 4.74 | 4.74 | 4.60 | 0 | 100 | -0.0 |
10/02/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
07/02/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
06/02/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
27/01/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
24/01/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
23/01/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
22/01/2014 |
4.74
|
100 | 5.23 | 5.23 | 4.74 | 0 | 0 | 0 |
21/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
20/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
17/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
16/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
15/01/2014 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
14/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
13/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
10/01/2014 |
5.23
|
700 | 5.16 | 5.23 | 5.23 | 0 | 0 | 0 |
09/01/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
08/01/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
07/01/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
06/01/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
03/01/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
02/01/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
31/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
30/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
27/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
26/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
25/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
24/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
23/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
20/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
19/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
18/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
17/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
16/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
13/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
12/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
11/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
10/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
09/12/2013 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
06/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
05/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
04/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
03/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
02/12/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
29/11/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
28/11/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
27/11/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
26/11/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |