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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.93
|
1,200 | 3.84 | 3.93 | 3.88 | 0 | 0 | 0 |
24/04/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
23/04/2014 |
3.84
|
1,600 | 3.74 | 4.03 | 3.84 | 0 | 0 | 0 |
22/04/2014 |
3.74
|
56,300 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
21/04/2014 |
3.79
|
7,200 | 3.88 | 3.93 | 3.79 | 0 | 0 | 0 |
18/04/2014 |
3.88
|
300 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 |
17/04/2014 |
4.22
|
24,000 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
16/04/2014 |
4.36
|
13,700 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 |
15/04/2014 |
4.41
|
10,600 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
14/04/2014 |
4.50
|
4,000 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 |
11/04/2014 |
4.50
|
2,400 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
10/04/2014 |
4.55
|
44,000 | 4.50 | 4.55 | 4.07 | 0 | 0 | 0 |
08/04/2014 |
4.50
|
8,600 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
07/04/2014 |
4.69
|
5,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
04/04/2014 |
4.69
|
2,200 | 4.69 | 4.69 | 4.36 | 0 | 0 | 0 |
03/04/2014 |
4.69
|
100 | 4.60 | 4.69 | 4.69 | 0 | 0 | 0 |
02/04/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/04/2014 |
4.60
|
1,600 | 4.60 | 4.64 | 4.60 | 0 | 0 | 0 |
31/03/2014 |
4.60
|
12,100 | 4.64 | 4.74 | 4.60 | 0 | 0 | 0 |
28/03/2014 |
4.64
|
20,220 | 4.69 | 4.74 | 4.60 | 0 | 0 | 0 |
27/03/2014 |
4.69
|
7,800 | 4.97 | 4.97 | 4.60 | 0 | 0 | 0 |
26/03/2014 |
4.97
|
5,800 | 4.93 | 4.97 | 4.83 | 0 | 0 | 0 |
25/03/2014 |
4.93
|
11,030 | 4.93 | 4.93 | 4.88 | 0 | 0 | 0 |
24/03/2014 |
4.93
|
14,100 | 4.83 | 4.97 | 4.79 | 0 | 0 | 0 |
21/03/2014 |
4.83
|
26,000 | 4.50 | 4.83 | 4.60 | 0 | 0 | 0 |
20/03/2014 |
4.50
|
8,500 | 4.50 | 4.55 | 4.50 | 0 | 0 | 0 |
19/03/2014 |
4.50
|
6,600 | 4.50 | 4.60 | 4.45 | 0 | 0 | 0 |
18/03/2014 |
4.50
|
700 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
17/03/2014 |
4.55
|
14,800 | 4.41 | 4.69 | 4.50 | 0 | 0 | 0 |
14/03/2014 |
4.41
|
13,700 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
13/03/2014 |
4.50
|
22,900 | 4.41 | 4.55 | 4.41 | 0 | 0 | 0 |
12/03/2014 |
4.41
|
20,600 | 4.41 | 4.45 | 4.41 | 0 | 0 | 0 |
11/03/2014 |
4.41
|
13,140 | 4.31 | 4.45 | 4.31 | 0 | 0 | 0 |
10/03/2014 |
4.31
|
12,700 | 4.31 | 4.36 | 3.93 | 0 | 0 | 0 |
07/03/2014 |
4.31
|
15,010 | 4.31 | 4.50 | 4.31 | 0 | 0 | 0 |
06/03/2014 |
4.31
|
2,300 | 4.26 | 4.31 | 4.12 | 0 | 0 | 0 |
05/03/2014 |
4.26
|
16,030 | 4.07 | 4.26 | 4.17 | 0 | 0 | 0 |
04/03/2014 |
4.07
|
10,900 | 4.17 | 4.26 | 3.93 | 0 | 0 | 0 |
03/03/2014 |
4.17
|
15,800 | 4.31 | 4.36 | 4.07 | 5,000 | 0 | 0.0 |
28/02/2014 |
4.31
|
23,340 | 4.22 | 4.36 | 4.26 | 0 | 0 | 0 |
27/02/2014 |
4.22
|
10,300 | 4.17 | 4.22 | 4.17 | 0 | 0 | 0 |
26/02/2014 |
4.17
|
33,000 | 4.17 | 4.17 | 4.07 | 0 | 0 | 0 |
25/02/2014 |
4.17
|
8,200 | 4.07 | 4.26 | 3.79 | 0 | 0 | 0 |
24/02/2014 |
4.07
|
18,000 | 4.31 | 4.31 | 4.03 | 0 | 0 | 0 |
21/02/2014 |
4.31
|
6,800 | 4.26 | 4.31 | 3.84 | 0 | 0 | 0 |
20/02/2014 |
4.26
|
18,400 | 4.36 | 4.36 | 3.98 | 0 | 0 | 0 |
19/02/2014 |
4.36
|
36,000 | 4.17 | 4.36 | 4.17 | 0 | 0 | 0 |
18/02/2014 |
4.17
|
10,000 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 |
17/02/2014 |
4.17
|
10,906 | 3.88 | 4.17 | 3.84 | 0 | 0 | 0 |
14/02/2014 |
3.88
|
18,294 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
13/02/2014 |
3.88
|
13,700 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
12/02/2014 |
3.93
|
16,900 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
11/02/2014 |
3.88
|
24,000 | 3.84 | 3.98 | 3.84 | 0 | 0 | 0 |
10/02/2014 |
3.84
|
19,300 | 3.60 | 3.84 | 3.74 | 0 | 0 | 0 |
07/02/2014 |
3.60
|
6,100 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
06/02/2014 |
3.74
|
1,000 | 3.70 | 3.74 | 3.55 | 0 | 0 | 0 |
27/01/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/01/2014 |
3.70
|
29,100 | 3.36 | 3.70 | 3.41 | 0 | 0 | 0 |
23/01/2014 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
22/01/2014 |
3.36
|
900 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
21/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
20/01/2014 |
3.51
|
481 | 3.51 | 3.51 | 3.17 | 0 | 0 | 0 |
17/01/2014 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
16/01/2014 |
3.51
|
2,700 | 3.27 | 3.51 | 3.46 | 0 | 0 | 0 |
15/01/2014 |
3.27
|
18,100 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
14/01/2014 |
3.46
|
7,000 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 |
13/01/2014 |
3.46
|
1,600 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
10/01/2014 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/01/2014 |
3.46
|
3,400 | 3.41 | 3.46 | 3.41 | 0 | 0 | 0 |
08/01/2014 |
3.41
|
3,600 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
07/01/2014 |
3.41
|
200 | 3.36 | 3.41 | 3.32 | 0 | 0 | 0 |
06/01/2014 |
3.36
|
500 | 3.32 | 3.36 | 3.27 | 0 | 0 | 0 |
03/01/2014 |
3.32
|
6,500 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
02/01/2014 |
3.36
|
1,600 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
31/12/2013 |
3.36
|
600 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
30/12/2013 |
3.41
|
7,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
27/12/2013 |
3.41
|
5,200 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 |
26/12/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/12/2013 |
3.60
|
800 | 3.41 | 3.65 | 3.41 | 0 | 0 | 0 |
24/12/2013 |
3.41
|
16,800 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
23/12/2013 |
3.41
|
9,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
20/12/2013 |
3.41
|
12,300 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 |
19/12/2013 |
3.51
|
15,200 | 3.41 | 3.51 | 3.41 | 0 | 0 | 0 |
18/12/2013 |
3.41
|
2,100 | 3.32 | 3.41 | 3.27 | 0 | 0 | 0 |
17/12/2013 |
3.32
|
2,500 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
16/12/2013 |
3.36
|
5,200 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 |
13/12/2013 |
3.32
|
6,800 | 3.22 | 3.36 | 3.27 | 0 | 0 | 0 |
12/12/2013 |
3.22
|
3,100 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 |
11/12/2013 |
3.27
|
7,617 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
10/12/2013 |
3.32
|
5,800 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
09/12/2013 |
3.32
|
4,304 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
06/12/2013 |
3.27
|
2,100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/12/2013 |
3.27
|
1,100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/12/2013 |
3.27
|
3,500 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
03/12/2013 |
3.27
|
7,600 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
02/12/2013 |
3.27
|
11,800 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 |
29/11/2013 |
3.32
|
3,200 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 |
28/11/2013 |
3.41
|
13,000 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 |
27/11/2013 |
3.32
|
12,400 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
26/11/2013 |
3.32
|
5,100 | 3.22 | 3.32 | 3.22 | 0 | 0 | 0 |