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 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
21/04/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/04/2014 |
5.46
|
100 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 |
17/04/2014 |
5.71
|
600 | 5.33 | 5.71 | 4.86 | 600 | 0 | 0.0 |
16/04/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
15/04/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
14/04/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
11/04/2014 |
5.33
|
0 | 5.34 | 5.33 | 5.33 | 500 | 0 | 0.0 |
10/04/2014 |
5.34
|
500 | 4.41 | 5.34 | 5.33 | 500 | 0 | 0.0 |
08/04/2014 |
4.41
|
1,000 | 4.79 | 5.27 | 4.41 | 700 | 0 | 0.0 |
07/04/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
04/04/2014 |
4.79
|
300 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 |
03/04/2014 |
4.95
|
500 | 4.94 | 4.95 | 4.73 | 400 | 0 | 0.0 |
02/04/2014 |
4.94
|
1,900 | 4.49 | 4.94 | 4.61 | 1,800 | 0 | 0.1 |
01/04/2014 |
4.49
|
100 | 4.35 | 4.49 | 4.49 | 0 | 0 | 0 |
31/03/2014 |
4.35
|
500 | 4.61 | 4.61 | 4.35 | 0 | 0 | 0 |
28/03/2014 |
4.61
|
2,600 | 4.43 | 4.73 | 4.61 | 2,500 | 0 | 0.1 |
27/03/2014 |
4.43
|
100 | 4.86 | 4.86 | 4.43 | 0 | 100 | -0.0 |
26/03/2014 |
4.86
|
1,333 | 4.37 | 4.86 | 4.25 | 0 | 100 | -0.0 |
25/03/2014 |
4.37
|
200 | 5.07 | 5.07 | 4.37 | 0 | 200 | -0.0 |
24/03/2014 |
5.07
|
5,131 | 4.61 | 5.07 | 4.61 | 3,100 | 0 | 0.1 |
21/03/2014 |
4.61
|
100 | 5.07 | 5.07 | 4.61 | 0 | 100 | -0.0 |
20/03/2014 |
5.07
|
3,100 | 4.61 | 5.07 | 5.06 | 3,100 | 0 | 0.1 |
19/03/2014 |
4.61
|
100 | 4.92 | 4.92 | 4.61 | 0 | 100 | -0.0 |
18/03/2014 |
4.92
|
3,500 | 5.46 | 5.46 | 4.92 | 2,000 | 0 | 0.1 |
17/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
14/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
13/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
12/03/2014 |
5.46
|
100 | 6.07 | 6.07 | 5.46 | 0 | 0 | 0 |
11/03/2014 |
6.07
|
800 | 6.48 | 6.48 | 6.07 | 100 | 0 | 0.0 |
10/03/2014 |
6.48
|
0 | 7.34 | 6.48 | 6.48 | 0 | 0 | 0 |
07/03/2014 |
7.34
|
1,800 | 7.08 | 7.34 | 6.37 | 1,200 | 0 | 0.1 |
06/03/2014 |
7.08
|
2,000 | 6.43 | 7.08 | 6.76 | 1,000 | 0 | 0.1 |
05/03/2014 |
6.43
|
200 | 6.31 | 6.43 | 6.43 | 0 | 0 | 0 |
04/03/2014 |
6.31
|
100 | 6.12 | 6.31 | 6.31 | 0 | 0 | 0 |
03/03/2014 |
6.12
|
11,333 | 6.07 | 6.12 | 5.77 | 5,100 | 0 | 0.3 |
28/02/2014 |
6.07
|
900 | 5.71 | 6.07 | 5.13 | 0 | 100 | -0.0 |
27/02/2014 |
5.71
|
600 | 6.07 | 6.07 | 5.71 | 0 | 0 | 0 |
26/02/2014 |
6.07
|
4,833 | 5.71 | 6.07 | 5.64 | 1,500 | 0 | 0.1 |
25/02/2014 |
5.71
|
3,399 | 5.57 | 5.71 | 5.46 | 2,500 | 0 | 0.1 |
24/02/2014 |
5.57
|
1,200 | 5.46 | 5.57 | 5.52 | 0 | 0 | 0 |
21/02/2014 |
5.46
|
6,100 | 5.00 | 5.46 | 5.10 | 5,000 | 0 | 0.2 |
20/02/2014 |
5.00
|
132 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 |
19/02/2014 |
4.55
|
100 | 4.27 | 4.59 | 4.55 | 0 | 0 | 0 |
18/02/2014 |
4.27
|
4,649 | 4.01 | 4.27 | 3.82 | 0 | 0 | 0 |
17/02/2014 |
4.01
|
2,349 | 3.76 | 4.01 | 3.70 | 0 | 0 | 0 |
14/02/2014 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
13/02/2014 |
3.76
|
400 | 3.64 | 3.76 | 3.76 | 0 | 0 | 0 |
12/02/2014 |
3.64
|
1,800 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
11/02/2014 |
3.64
|
2,798 | 3.88 | 3.88 | 3.50 | 0 | 0 | 0 |
10/02/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
07/02/2014 |
3.88
|
100 | 3.61 | 3.88 | 3.88 | 0 | 0 | 0 |
06/02/2014 |
3.61
|
400 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
27/01/2014 |
3.61
|
350 | 3.28 | 3.61 | 3.28 | 0 | 0 | 0 |
24/01/2014 |
3.28
|
0 | 3.23 | 3.28 | 3.28 | 0 | 0 | 0 |
23/01/2014 |
3.23
|
930 | 3.20 | 3.51 | 3.23 | 0 | 0 | 0 |
22/01/2014 |
3.20
|
832 | 3.52 | 3.52 | 3.18 | 0 | 0 | 0 |
21/01/2014 |
3.52
|
3,100 | 3.23 | 3.53 | 3.52 | 0 | 0 | 0 |
20/01/2014 |
3.23
|
1,580 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
17/01/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
16/01/2014 |
3.24
|
899 | 3.51 | 3.51 | 3.24 | 0 | 0 | 0 |
15/01/2014 |
3.51
|
100 | 3.28 | 3.51 | 3.51 | 0 | 0 | 0 |
14/01/2014 |
3.28
|
2,448 | 3.22 | 3.28 | 3.20 | 0 | 0 | 0 |
13/01/2014 |
3.22
|
500 | 3.17 | 3.22 | 3.17 | 0 | 0 | 0 |
10/01/2014 |
3.17
|
1,332 | 3.14 | 3.18 | 3.17 | 0 | 0 | 0 |
09/01/2014 |
3.14
|
1,265 | 3.12 | 3.19 | 3.14 | 0 | 0 | 0 |
08/01/2014 |
3.12
|
0 | 3.13 | 3.12 | 3.12 | 0 | 0 | 0 |
07/01/2014 |
3.13
|
2,064 | 3.11 | 3.13 | 3.12 | 0 | 0 | 0 |
06/01/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
03/01/2014 |
3.11
|
28,460 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 |
02/01/2014 |
3.11
|
200 | 3.22 | 3.52 | 3.11 | 0 | 0 | 0 |
31/12/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
30/12/2013 |
3.22
|
3,566 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
27/12/2013 |
3.22
|
702 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
26/12/2013 |
3.22
|
90 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/12/2013 |
3.22
|
200 | 3.16 | 3.22 | 3.03 | 0 | 0 | 0 |
24/12/2013 |
3.16
|
8,866 | 3.11 | 3.16 | 3.07 | 0 | 0 | 0 |
23/12/2013 |
3.11
|
582 | 3.42 | 3.64 | 3.11 | 0 | 0 | 0 |
20/12/2013 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
19/12/2013 |
3.42
|
5,066 | 2.95 | 3.42 | 2.86 | 0 | 0 | 0 |
18/12/2013 |
2.95
|
1,900 | 2.88 | 3.16 | 2.60 | 0 | 0 | 0 |
17/12/2013 |
2.88
|
332 | 2.84 | 2.88 | 2.88 | 0 | 0 | 0 |
16/12/2013 |
2.84
|
7,165 | 2.84 | 3.03 | 2.84 | 0 | 0 | 0 |
13/12/2013 |
2.84
|
2,347 | 2.84 | 3.11 | 2.84 | 0 | 0 | 0 |
12/12/2013 |
2.84
|
1,166 | 2.96 | 2.96 | 2.67 | 0 | 0 | 0 |
11/12/2013 |
2.96
|
464 | 2.79 | 2.96 | 2.96 | 0 | 0 | 0 |
10/12/2013 |
2.79
|
629 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
09/12/2013 |
2.85
|
6,787 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/12/2013 |
2.85
|
1,400 | 3.03 | 3.03 | 2.74 | 0 | 0 | 0 |
05/12/2013 |
3.03
|
100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
04/12/2013 |
3.03
|
700 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
03/12/2013 |
3.05
|
100 | 2.79 | 3.05 | 3.05 | 0 | 0 | 0 |
02/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
29/11/2013 |
2.79
|
414 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
28/11/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
27/11/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
26/11/2013 |
2.79
|
400 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
25/11/2013 |
2.85
|
1,700 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
22/11/2013 |
2.85
|
400 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
21/11/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |