Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -0.91% | 15,000 | 0 | 0 |
10.80
11.30
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
10.90
|
3 tháng
(2024-06-20) |
0 | 0% | 100,900 | 2,300 | 0.0 |
10.70
11.50
10.90
|
6 tháng
(2024-03-22) |
0.19 | 1.74% | 187,000 | -27,800 | -0.3 |
10.04
11.77
10.90
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
10.90
|
24 tháng
(2022-09-29) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
10.90
|
36 tháng
(2021-10-04) |
2.36 | 27.63% | 3,005,349 | -26,100 | -0.3 |
8.45
12.11
10.90
|
60 tháng
(2019-10-15) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
3.22
|
6,100 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
23/04/2014 |
3.19
|
18,600 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 |
22/04/2014 |
3.26
|
10,500 | 3.15 | 3.30 | 3.15 | 0 | 0 | 0 |
21/04/2014 |
3.15
|
16,300 | 3.11 | 3.15 | 3.04 | 0 | 0 | 0 |
18/04/2014 |
3.11
|
55,100 | 3.37 | 3.37 | 3.11 | 100 | 0 | 0.0 |
17/04/2014 |
3.37
|
23,500 | 3.30 | 3.37 | 3.34 | 0 | 0 | 0 |
16/04/2014 |
3.30
|
124,400 | 3.41 | 3.41 | 3.22 | 2,000 | 8,000 | -0.1 |
15/04/2014 |
3.41
|
99,000 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
14/04/2014 |
3.56
|
55,300 | 3.63 | 3.63 | 3.48 | 0 | 20,000 | -0.2 |
11/04/2014 |
3.63
|
34,500 | 3.63 | 3.63 | 3.52 | 0 | 0 | 0 |
10/04/2014 |
3.63
|
44,100 | 3.63 | 3.67 | 3.56 | 0 | 0 | 0 |
08/04/2014 |
3.63
|
101,400 | 3.56 | 3.71 | 3.56 | 0 | 20,000 | -0.2 |
07/04/2014 |
3.56
|
59,500 | 3.56 | 3.60 | 3.48 | 0 | 0 | 0 |
04/04/2014 |
3.56
|
30,200 | 3.60 | 3.63 | 3.48 | 0 | 0 | 0 |
03/04/2014 |
3.60
|
47,000 | 3.56 | 3.63 | 3.52 | 0 | 0 | 0 |
02/04/2014 |
3.56
|
184,600 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 |
01/04/2014 |
3.82
|
93,600 | 3.85 | 3.89 | 3.67 | 100 | 0 | 0.0 |
31/03/2014 |
3.85
|
54,610 | 3.93 | 3.97 | 3.85 | 0 | 0 | 0 |
28/03/2014 |
3.93
|
107,800 | 3.93 | 4.00 | 3.82 | 0 | 0 | 0 |
27/03/2014 |
3.93
|
133,200 | 3.93 | 4.04 | 3.78 | 20,100 | 0 | 0.2 |
26/03/2014 |
3.93
|
84,000 | 4.11 | 4.48 | 3.85 | 100 | 0 | 0.0 |
25/03/2014 |
4.11
|
266,200 | 3.74 | 4.11 | 3.85 | 0 | 0 | 0 |
24/03/2014 |
3.74
|
91,300 | 3.63 | 3.85 | 3.67 | 0 | 0 | 0 |
21/03/2014 |
3.63
|
43,005 | 3.63 | 3.63 | 3.56 | 100 | 0 | 0.0 |
20/03/2014 |
3.63
|
33,500 | 3.63 | 3.71 | 3.56 | 7,800 | 0 | 0.1 |
19/03/2014 |
3.63
|
59,656 | 3.63 | 3.63 | 3.56 | 13,000 | 0 | 0.1 |
18/03/2014 |
3.63
|
136,510 | 3.56 | 3.63 | 3.56 | 32,800 | 0 | 0.3 |
17/03/2014 |
3.56
|
65,700 | 3.56 | 3.63 | 3.56 | 12,800 | 0 | 0.1 |
14/03/2014 |
3.56
|
30,100 | 3.56 | 3.71 | 3.56 | 0 | 0 | 0 |
13/03/2014 |
3.56
|
91,100 | 3.45 | 3.63 | 3.45 | 0 | 0 | 0 |
12/03/2014 |
3.45
|
35,100 | 3.52 | 3.52 | 3.45 | 3,800 | 0 | 0.0 |
11/03/2014 |
3.52
|
52,500 | 3.52 | 3.52 | 3.45 | 13,600 | 0 | 0.1 |
10/03/2014 |
3.52
|
38,500 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
07/03/2014 |
3.52
|
37,349 | 3.48 | 3.71 | 3.41 | 800 | 0 | 0.0 |
06/03/2014 |
3.48
|
72,400 | 3.45 | 3.48 | 3.41 | 7,400 | 0 | 0.1 |
05/03/2014 |
3.45
|
68,200 | 3.37 | 3.48 | 3.37 | 14,600 | 0 | 0.1 |
04/03/2014 |
3.37
|
60,900 | 3.37 | 3.37 | 3.30 | 18,600 | 0 | 0.2 |
03/03/2014 |
3.37
|
76,400 | 3.41 | 3.45 | 3.37 | 13,500 | 0 | 0.1 |
28/02/2014 |
3.41
|
52,900 | 3.48 | 3.48 | 3.37 | 13,300 | 0 | 0.1 |
27/02/2014 |
3.48
|
90,400 | 3.52 | 3.56 | 3.45 | 13,400 | 0 | 0.1 |
26/02/2014 |
3.52
|
95,500 | 3.41 | 3.56 | 3.45 | 0 | 0 | 0 |
25/02/2014 |
3.41
|
52,700 | 3.30 | 3.41 | 3.30 | 5,000 | 0 | 0.0 |
24/02/2014 |
3.30
|
39,700 | 3.22 | 3.30 | 3.15 | 12,500 | 0 | 0.1 |
21/02/2014 |
3.22
|
55,300 | 3.08 | 3.22 | 3.08 | 9,000 | 0 | 0.1 |
20/02/2014 |
3.08
|
100,200 | 3.22 | 3.22 | 3.04 | 20,500 | 0 | 0.2 |
19/02/2014 |
3.22
|
49,400 | 3.26 | 3.26 | 3.15 | 21,500 | 0 | 0.2 |
18/02/2014 |
3.26
|
32,600 | 3.15 | 3.26 | 3.15 | 8,500 | 0 | 0.1 |
17/02/2014 |
3.15
|
34,800 | 3.15 | 3.26 | 3.15 | 0 | 0 | 0 |
14/02/2014 |
3.15
|
199,200 | 3.00 | 3.15 | 2.97 | 12,800 | 0 | 0.1 |
13/02/2014 |
3.00
|
31,500 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 |
12/02/2014 |
2.97
|
17,500 | 3.00 | 3.00 | 2.89 | 5,000 | 0 | 0.0 |
11/02/2014 |
3.00
|
29,500 | 2.89 | 3.00 | 2.89 | 0 | 0 | 0 |
10/02/2014 |
2.89
|
14,100 | 2.85 | 2.93 | 2.85 | 0 | 0 | 0 |
07/02/2014 |
2.85
|
3,200 | 2.82 | 2.93 | 2.82 | 0 | 0 | 0 |
06/02/2014 |
2.82
|
12,100 | 2.82 | 3.08 | 2.78 | 10,000 | 0 | 0.1 |
27/01/2014 |
2.82
|
12,300 | 2.82 | 2.82 | 2.82 | 10,800 | 0 | 0.1 |
24/01/2014 |
2.82
|
8,400 | 2.78 | 2.93 | 2.82 | 0 | 0 | 0 |
23/01/2014 |
2.78
|
1,400 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
22/01/2014 |
2.78
|
5,300 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 |
21/01/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
20/01/2014 |
2.82
|
15,300 | 2.85 | 2.85 | 2.74 | 11,100 | 100 | 0.1 |
17/01/2014 |
2.85
|
6,600 | 2.78 | 2.85 | 2.78 | 6,000 | 0 | 0.0 |
16/01/2014 |
2.78
|
6,600 | 2.78 | 2.93 | 2.78 | 0 | 0 | 0 |
15/01/2014 |
2.78
|
24,100 | 2.85 | 2.85 | 2.74 | 11,100 | 0 | 0.1 |
14/01/2014 |
2.85
|
11,600 | 2.82 | 2.85 | 2.78 | 11,000 | 0 | 0.1 |
13/01/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
10/01/2014 |
2.82
|
3,100 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 |
09/01/2014 |
2.85
|
12,100 | 2.78 | 2.89 | 2.78 | 0 | 0 | 0 |
08/01/2014 |
2.78
|
26,300 | 2.78 | 2.85 | 2.74 | 0 | 0 | 0 |
07/01/2014 |
2.78
|
17,600 | 2.74 | 2.78 | 2.71 | 0 | 0 | 0 |
06/01/2014 |
2.74
|
15,600 | 2.71 | 2.93 | 2.71 | 0 | 0 | 0 |
03/01/2014 |
2.71
|
18,100 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
02/01/2014 |
2.71
|
1,400 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 |
31/12/2013 |
2.74
|
10,100 | 2.71 | 2.74 | 2.67 | 10,000 | 0 | 0.1 |
30/12/2013 |
2.71
|
5,800 | 2.67 | 2.74 | 2.71 | 0 | 0 | 0 |
27/12/2013 |
2.67
|
2,300 | 2.74 | 2.74 | 2.67 | 100 | 0 | 0.0 |
26/12/2013 |
2.74
|
300 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
25/12/2013 |
2.74
|
19,500 | 2.71 | 2.74 | 2.74 | 0 | 0 | 0 |
24/12/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
23/12/2013 |
2.71
|
17,700 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
20/12/2013 |
2.71
|
21,300 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 |
19/12/2013 |
2.74
|
13,700 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 |
18/12/2013 |
2.71
|
19,200 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 |
17/12/2013 |
2.74
|
9,900 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
16/12/2013 |
2.74
|
9,200 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 |
13/12/2013 |
2.71
|
12,600 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
12/12/2013 |
2.74
|
600 | 2.67 | 2.74 | 2.67 | 500 | 0 | 0.0 |
11/12/2013 |
2.67
|
3,500 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 |
10/12/2013 |
2.71
|
42,600 | 2.71 | 2.71 | 2.71 | 1,000 | 0 | 0.0 |
09/12/2013 |
2.71
|
11,300 | 2.82 | 2.82 | 2.71 | 100 | 0 | 0.0 |
06/12/2013 |
2.82
|
8,000 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 |
05/12/2013 |
2.82
|
13,500 | 2.78 | 2.82 | 2.74 | 0 | 0 | 0 |
04/12/2013 |
2.78
|
17,400 | 2.74 | 2.78 | 2.71 | 0 | 0 | 0 |
03/12/2013 |
2.74
|
34,400 | 2.74 | 2.78 | 2.71 | 2,000 | 0 | 0.0 |
02/12/2013 |
2.74
|
15,000 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 |
29/11/2013 |
2.74
|
14,900 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 |
28/11/2013 |
2.71
|
12,300 | 2.67 | 2.74 | 2.71 | 0 | 0 | 0 |
27/11/2013 |
2.67
|
38,700 | 2.71 | 2.71 | 2.63 | 3,700 | 0 | 0.0 |
26/11/2013 |
2.71
|
27,300 | 2.63 | 2.74 | 2.67 | 0 | 0 | 0 |
25/11/2013 |
2.63
|
39,400 | 2.71 | 2.71 | 2.63 | 8,600 | 0 | 0.1 |