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) |
-0.24 | -6.08% | 171,900 | -62 | -0.0 |
3.71
4.20
3.86
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.86
|
3 tháng
(2024-06-21) |
-0.55 | -12.91% | 764,600 | -662 | -0.0 |
3.71
4.35
3.86
|
6 tháng
(2024-03-25) |
-0.81 | -17.92% | 2,744,300 | -762 | -0.0 |
3.71
4.95
3.86
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.86
|
24 tháng
(2022-09-30) |
-6.06 | -62.03% | 10,363,500 | 18,638 | 1.3 |
3.71
9.77
3.86
|
36 tháng
(2021-10-05) |
-14.74 | -79.89% | 27,747,000 | 24,538 | 1.3 |
3.71
29
3.86
|
60 tháng
(2019-10-16) |
-1.53 | -29.17% | 54,169,300 | 21,248 | 1.3 |
3
29
3.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4
|
110 | 3.90 | 4 | 4 | 0 | 0 | 0 |
22/04/2014 |
3.90
|
2,620 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 |
21/04/2014 |
3.71
|
1,010 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
18/04/2014 |
3.62
|
4,510 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
17/04/2014 |
3.81
|
20 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
16/04/2014 |
3.81
|
1,910 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
15/04/2014 |
3.62
|
11,900 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
14/04/2014 |
3.81
|
5,120 | 4 | 4.10 | 3.81 | 0 | 0 | 0 |
11/04/2014 |
4
|
10,830 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
10/04/2014 |
4.19
|
8,370 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
08/04/2014 |
4.48
|
2,270 | 4.38 | 4.48 | 4.10 | 0 | 0 | 0 |
07/04/2014 |
4.38
|
23,070 | 4.29 | 4.48 | 4 | 0 | 0 | 0 |
04/04/2014 |
4.29
|
3,580 | 4.19 | 4.29 | 4.10 | 0 | 0 | 0 |
03/04/2014 |
4.19
|
25,410 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
02/04/2014 |
4.29
|
17,340 | 4.57 | 4.57 | 4.29 | 0 | 0 | 0 |
01/04/2014 |
4.57
|
13,680 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
31/03/2014 |
4.76
|
14,350 | 4.86 | 5.14 | 4.57 | 0 | 0 | 0 |
28/03/2014 |
4.86
|
27,450 | 5.05 | 5.14 | 4.76 | 0 | 0 | 0 |
27/03/2014 |
5.05
|
40,430 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 |
26/03/2014 |
5.05
|
48,900 | 5.33 | 5.52 | 5.05 | 0 | 0 | 0 |
25/03/2014 |
5.33
|
90,420 | 5.05 | 5.33 | 5.14 | 0 | 0 | 0 |
24/03/2014 |
5.05
|
72,300 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 |
21/03/2014 |
4.76
|
12,600 | 4.67 | 4.76 | 4.38 | 0 | 0 | 0 |
20/03/2014 |
4.67
|
23,080 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
19/03/2014 |
4.95
|
16,030 | 4.67 | 4.95 | 4.86 | 0 | 0 | 0 |
18/03/2014 |
4.67
|
37,320 | 4.38 | 4.67 | 4.38 | 0 | 0 | 0 |
17/03/2014 |
4.38
|
36,970 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
14/03/2014 |
4.10
|
910 | 4 | 4.10 | 4 | 0 | 0 | 0 |
13/03/2014 |
4
|
28,550 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
12/03/2014 |
3.81
|
25,470 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
11/03/2014 |
4.10
|
3,240 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
10/03/2014 |
4.10
|
14,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
07/03/2014 |
4.10
|
8,410 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 |
06/03/2014 |
3.90
|
10,700 | 3.71 | 3.90 | 3.62 | 0 | 0 | 0 |
05/03/2014 |
3.71
|
4,420 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
04/03/2014 |
3.62
|
7,710 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
03/03/2014 |
3.62
|
24,930 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
28/02/2014 |
3.81
|
15,180 | 4 | 4 | 3.81 | 0 | 0 | 0 |
27/02/2014 |
4
|
19,570 | 3.90 | 4 | 3.81 | 0 | 0 | 0 |
26/02/2014 |
3.90
|
42,540 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
25/02/2014 |
3.90
|
37,040 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
24/02/2014 |
3.71
|
29,270 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
21/02/2014 |
3.52
|
22,230 | 3.43 | 3.62 | 3.33 | 0 | 0 | 0 |
20/02/2014 |
3.43
|
2,610 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
19/02/2014 |
3.43
|
31,820 | 3.24 | 3.43 | 3.24 | 0 | 0 | 0 |
18/02/2014 |
3.24
|
670 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
17/02/2014 |
3.24
|
50 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 |
14/02/2014 |
3.33
|
2,080 | 3.43 | 3.62 | 3.24 | 0 | 0 | 0 |
13/02/2014 |
3.43
|
5,310 | 3.24 | 3.43 | 3.24 | 0 | 0 | 0 |
12/02/2014 |
3.24
|
4,610 | 3.14 | 3.24 | 3.14 | 0 | 0 | 0 |
11/02/2014 |
3.14
|
10,930 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
10/02/2014 |
3.24
|
1,500 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
07/02/2014 |
3.24
|
2,610 | 3.05 | 3.24 | 3.05 | 100 | 0 | 0.0 |
06/02/2014 |
3.05
|
8,640 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
27/01/2014 |
2.95
|
260 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
24/01/2014 |
2.95
|
40 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
23/01/2014 |
2.95
|
14,200 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
22/01/2014 |
3.05
|
160 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
21/01/2014 |
3.05
|
430 | 2.86 | 3.05 | 2.95 | 0 | 0 | 0 |
20/01/2014 |
2.86
|
1,010 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
17/01/2014 |
2.76
|
410 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
16/01/2014 |
2.95
|
3,010 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
15/01/2014 |
3.05
|
460 | 3.05 | 3.14 | 2.86 | 0 | 0 | 0 |
14/01/2014 |
3.05
|
340 | 3.05 | 3.14 | 2.86 | 0 | 0 | 0 |
13/01/2014 |
3.05
|
1,280 | 2.95 | 3.05 | 2.86 | 0 | 0 | 0 |
10/01/2014 |
2.95
|
1,470 | 3.05 | 3.24 | 2.95 | 0 | 0 | 0 |
09/01/2014 |
3.05
|
10 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
08/01/2014 |
3.24
|
50 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
07/01/2014 |
3.24
|
130 | 3.14 | 3.24 | 3.24 | 0 | 0 | 0 |
06/01/2014 |
3.14
|
310 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
03/01/2014 |
3.14
|
3,110 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
02/01/2014 |
3.14
|
1,100 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
31/12/2013 |
3.33
|
90 | 3.24 | 3.33 | 3.33 | 0 | 0 | 0 |
30/12/2013 |
3.24
|
50 | 3.14 | 3.24 | 3.24 | 0 | 0 | 0 |
27/12/2013 |
3.14
|
20 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
26/12/2013 |
3.14
|
650 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
25/12/2013 |
3.14
|
670 | 3.05 | 3.24 | 3.05 | 0 | 0 | 0 |
24/12/2013 |
3.05
|
740 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
23/12/2013 |
3.14
|
6,960 | 3.05 | 3.14 | 2.95 | 0 | 0 | 0 |
20/12/2013 |
3.05
|
5,710 | 3.14 | 3.24 | 2.95 | 0 | 0 | 0 |
19/12/2013 |
3.14
|
2,150 | 3.05 | 3.24 | 3.14 | 0 | 0 | 0 |
18/12/2013 |
3.05
|
1,180 | 2.86 | 3.05 | 2.95 | 0 | 0 | 0 |
17/12/2013 |
2.86
|
7,270 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
16/12/2013 |
2.76
|
5,440 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
13/12/2013 |
2.76
|
2,640 | 2.76 | 2.95 | 2.67 | 0 | 0 | 0 |
12/12/2013 |
2.76
|
6,070 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 |
11/12/2013 |
2.67
|
20,620 | 2.86 | 2.86 | 2.67 | 0 | 0 | 0 |
10/12/2013 |
2.86
|
22,160 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0 |
09/12/2013 |
3.05
|
3,450 | 3.05 | 3.24 | 2.95 | 0 | 0 | 0 |
06/12/2013 |
3.05
|
350 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
05/12/2013 |
3.24
|
1,330 | 3.14 | 3.24 | 3.05 | 0 | 0 | 0 |
04/12/2013 |
3.14
|
28,250 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
03/12/2013 |
3.24
|
64,640 | 3.14 | 3.24 | 2.95 | 0 | 15,000 | -0.0 |
02/12/2013 |
3.14
|
34,830 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
29/11/2013 |
3.33
|
32,190 | 3.33 | 3.52 | 3.14 | 0 | 0 | 0 |
28/11/2013 |
3.33
|
58,620 | 3.14 | 3.33 | 3.24 | 0 | 0 | 0 |
27/11/2013 |
3.14
|
110,340 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
26/11/2013 |
2.95
|
42,790 | 3.14 | 3.24 | 2.95 | 0 | 0 | 0 |
25/11/2013 |
3.14
|
37,620 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
22/11/2013 |
3.33
|
62,870 | 3.14 | 3.33 | 2.95 | 0 | 0 | 0 |