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) |
0.20 | 5.26% | 353,000 | 0 | 0 |
3.60
4
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 543,400 | 0 | 0 |
3.60
4
4
|
3 tháng
(2024-06-21) |
0.10 | 2.56% | 685,900 | 0 | 0 |
3.60
4.10
4
|
6 tháng
(2024-03-25) |
-0.50 | -11.11% | 1,583,837 | 0 | 0 |
3.60
4.60
4
|
12 tháng
(2023-09-25) |
-1.30 | -24.53% | 7,063,232 | 0 | 0 |
3.60
5.30
4
|
24 tháng
(2022-09-30) |
-2.94 | -42.40% | 25,764,108 | -41,700 | -0.3 |
3.60
7.10
4
|
36 tháng
(2021-10-05) |
-8.59 | -68.22% | 124,326,903 | -45,700 | -0.4 |
3.60
19.68
4
|
60 tháng
(2019-10-16) |
-1.45 | -26.65% | 176,089,673 | -354,501 | -4.0 |
3.45
19.68
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
3.44
|
900 | 3.77 | 3.77 | 3.44 | 500 | 0 | 0.0 |
23/04/2014 |
3.77
|
107,700 | 4.16 | 4.16 | 3.77 | 0 | 5,300 | -0.1 |
22/04/2014 |
4.16
|
11,900 | 4.03 | 4.16 | 4.03 | 5,600 | 0 | 0.1 |
21/04/2014 |
4.03
|
13,400 | 4.00 | 4.10 | 4.00 | 2,100 | 0 | 0.0 |
18/04/2014 |
4.00
|
8,900 | 4.00 | 4.00 | 4.00 | 1,200 | 0 | 0.0 |
17/04/2014 |
4.00
|
2,000 | 3.97 | 4.00 | 4.00 | 600 | 0 | 0.0 |
16/04/2014 |
3.97
|
1,400 | 4.13 | 4.13 | 3.97 | 1,000 | 0 | 0.0 |
15/04/2014 |
4.13
|
300 | 4.13 | 4.13 | 3.80 | 100 | 0 | 0.0 |
14/04/2014 |
4.13
|
1,700 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
11/04/2014 |
4.13
|
12,300 | 4.10 | 4.19 | 3.97 | 0 | 0 | 0 |
10/04/2014 |
4.10
|
1,100 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 |
08/04/2014 |
4.23
|
4,500 | 4.03 | 4.23 | 4.06 | 0 | 0 | 0 |
07/04/2014 |
4.03
|
5,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
04/04/2014 |
4.03
|
5,700 | 4.19 | 4.26 | 4.03 | 0 | 0 | 0 |
03/04/2014 |
4.19
|
9,700 | 4.00 | 4.19 | 4.00 | 300 | 0 | 0.0 |
02/04/2014 |
4.00
|
7,600 | 4.03 | 4.16 | 3.97 | 0 | 0 | 0 |
01/04/2014 |
4.03
|
7,600 | 4.03 | 4.23 | 3.97 | 0 | 0 | 0 |
31/03/2014 |
4.03
|
29,800 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
28/03/2014 |
4.03
|
19,100 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
27/03/2014 |
4.03
|
80,200 | 4.10 | 4.16 | 4.03 | 0 | 0 | 0 |
26/03/2014 |
4.10
|
30,100 | 4.23 | 4.36 | 4.10 | 0 | 0 | 0 |
25/03/2014 |
4.23
|
25,300 | 4.49 | 4.49 | 4.19 | 0 | 0 | 0 |
24/03/2014 |
4.49
|
4,800 | 4.46 | 4.52 | 4.39 | 0 | 0 | 0 |
21/03/2014 |
4.46
|
4,500 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
20/03/2014 |
4.49
|
1,800 | 4.42 | 4.49 | 4.46 | 0 | 0 | 0 |
19/03/2014 |
4.42
|
13,600 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
18/03/2014 |
4.42
|
2,600 | 4.39 | 4.42 | 4.33 | 0 | 0 | 0 |
17/03/2014 |
4.39
|
1,500 | 4.33 | 4.39 | 4.29 | 0 | 0 | 0 |
14/03/2014 |
4.33
|
5,400 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 |
13/03/2014 |
4.36
|
5,500 | 4.29 | 4.49 | 4.16 | 0 | 0 | 0 |
12/03/2014 |
4.29
|
1,300 | 4.46 | 4.49 | 4.26 | 0 | 0 | 0 |
11/03/2014 |
4.46
|
2,700 | 4.19 | 4.46 | 4.16 | 0 | 0 | 0 |
10/03/2014 |
4.19
|
4,100 | 4.42 | 4.42 | 4.06 | 0 | 0 | 0 |
07/03/2014 |
4.42
|
500 | 4.13 | 4.42 | 4.13 | 0 | 0 | 0 |
06/03/2014 |
4.13
|
300 | 4.13 | 4.19 | 3.80 | 0 | 0 | 0 |
05/03/2014 |
4.13
|
400 | 3.80 | 4.13 | 4.13 | 0 | 0 | 0 |
04/03/2014 |
3.80
|
8,500 | 4.16 | 4.29 | 3.80 | 0 | 0 | 0 |
03/03/2014 |
4.16
|
700 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 |
28/02/2014 |
4.13
|
1,000 | 4.23 | 4.26 | 4.13 | 0 | 0 | 0 |
27/02/2014 |
4.23
|
900 | 4.19 | 4.26 | 4.23 | 0 | 0 | 0 |
26/02/2014 |
4.19
|
700 | 4.52 | 4.52 | 4.13 | 0 | 0 | 0 |
25/02/2014 |
4.52
|
9,000 | 4.19 | 4.52 | 4.19 | 0 | 0 | 0 |
24/02/2014 |
4.19
|
10,100 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
21/02/2014 |
4.10
|
3,600 | 3.97 | 4.13 | 4.00 | 0 | 0 | 0 |
20/02/2014 |
3.97
|
11,500 | 4.00 | 4.26 | 3.97 | 0 | 0 | 0 |
19/02/2014 |
4.00
|
5,800 | 4.00 | 4.26 | 4.00 | 0 | 0 | 0 |
18/02/2014 |
4.00
|
9,500 | 4.00 | 4.03 | 3.93 | 0 | 0 | 0 |
17/02/2014 |
4.00
|
21,100 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
14/02/2014 |
4.00
|
2,500 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
13/02/2014 |
4.06
|
2,700 | 4.06 | 4.26 | 4.06 | 500 | 0 | 0.0 |
12/02/2014 |
4.06
|
2,200 | 3.87 | 4.06 | 4.03 | 0 | 0 | 0 |
11/02/2014 |
3.87
|
11,800 | 3.93 | 4.00 | 3.87 | 0 | 0 | 0 |
10/02/2014 |
3.93
|
11,700 | 3.87 | 3.93 | 3.87 | 0 | 0 | 0 |
07/02/2014 |
3.87
|
6,900 | 3.93 | 3.93 | 3.70 | 1,000 | 0 | 0.0 |
06/02/2014 |
3.93
|
100 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
27/01/2014 |
4.00
|
5,300 | 3.80 | 4.10 | 3.93 | 600 | 0 | 0.0 |
24/01/2014 |
3.80
|
8,700 | 3.47 | 3.80 | 3.80 | 0 | 0 | 0 |
23/01/2014 |
3.47
|
11,100 | 3.18 | 3.47 | 3.28 | 2,100 | 0 | 0.0 |
22/01/2014 |
3.18
|
11,200 | 2.92 | 3.18 | 3.18 | 1,800 | 0 | 0.0 |
21/01/2014 |
2.92
|
6,500 | 2.65 | 2.92 | 2.65 | 0 | 0 | 0 |
20/01/2014 |
2.65
|
100 | 2.56 | 2.65 | 2.65 | 0 | 0 | 0 |
17/01/2014 |
2.56
|
6,600 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 |
16/01/2014 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
15/01/2014 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
14/01/2014 |
2.69
|
900 | 2.56 | 2.69 | 2.62 | 0 | 0 | 0 |
13/01/2014 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
10/01/2014 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
09/01/2014 |
2.56
|
7,900 | 2.33 | 2.56 | 2.39 | 0 | 0 | 0 |
08/01/2014 |
2.33
|
3,900 | 2.29 | 2.33 | 2.06 | 0 | 0 | 0 |
07/01/2014 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
06/01/2014 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
03/01/2014 |
2.29
|
71,500 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
02/01/2014 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
31/12/2013 |
2.39
|
1,000 | 2.33 | 2.39 | 2.39 | 0 | 0 | 0 |
30/12/2013 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
27/12/2013 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
26/12/2013 |
2.33
|
600 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 |
25/12/2013 |
2.39
|
800 | 2.36 | 2.39 | 2.39 | 0 | 0 | 0 |
24/12/2013 |
2.36
|
200 | 2.29 | 2.36 | 2.36 | 0 | 0 | 0 |
23/12/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
20/12/2013 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
19/12/2013 |
2.29
|
3,000 | 2.43 | 2.43 | 2.29 | 0 | 0 | 0 |
18/12/2013 |
2.43
|
100 | 2.33 | 2.43 | 2.43 | 0 | 0 | 0 |
17/12/2013 |
2.33
|
500 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 |
16/12/2013 |
2.46
|
100 | 2.29 | 2.46 | 2.46 | 0 | 0 | 0 |
13/12/2013 |
2.29
|
400 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
12/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
11/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
10/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
09/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
06/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
05/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
04/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
03/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
02/12/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
29/11/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
28/11/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
27/11/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
26/11/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
25/11/2013 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |