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) |
0.70 | 7% | 104,000 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 207,100 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-21) |
-1.80 | -14.40% | 640,100 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 889,500 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-25) |
2.50 | 30.49% | 1,155,100 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-09-30) |
2.70 | 33.75% | 4,231,403 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-05) |
1.10 | 11.46% | 11,835,580 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-16) |
4.73 | 79.34% | 21,849,682 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2014 |
4.01
|
400 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 |
11/02/2014 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
10/02/2014 |
4.08
|
900 | 3.54 | 4.14 | 4.08 | 0 | 0 | 0 |
07/02/2014 |
3.54
|
700 | 3.87 | 4.14 | 3.54 | 0 | 0 | 0 |
06/02/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/01/2014 |
3.87
|
400 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
24/01/2014 |
3.87
|
8,100 | 3.81 | 3.87 | 3.81 | 0 | 0 | 0 |
23/01/2014 |
3.81
|
300 | 3.67 | 3.81 | 3.81 | 0 | 0 | 0 |
22/01/2014 |
3.67
|
4,400 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/01/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
20/01/2014 |
3.67
|
28,000 | 3.81 | 3.81 | 3.47 | 0 | 0 | 0 |
17/01/2014 |
3.81
|
300 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
16/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
15/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
14/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
13/01/2014 |
3.81
|
535 | 3.47 | 3.81 | 3.81 | 0 | 0 | 0 |
10/01/2014 |
3.47
|
4,200 | 3.81 | 3.81 | 3.47 | 2,200 | 0 | 0.0 |
09/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
08/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
07/01/2014 |
3.81
|
100 | 3.54 | 3.81 | 3.81 | 0 | 0 | 0 |
06/01/2014 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
03/01/2014 |
3.54
|
4,000 | 3.81 | 3.81 | 3.54 | 0 | 0 | 0 |
02/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
31/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
30/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
27/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
26/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
25/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
24/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
23/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
20/12/2013 |
3.81
|
100 | 3.54 | 3.81 | 3.81 | 0 | 0 | 0 |
19/12/2013 |
3.54
|
800 | 3.81 | 3.81 | 3.54 | 0 | 0 | 0 |
18/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
17/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
16/12/2013 |
3.81
|
1,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
13/12/2013 |
3.81
|
250 | 3.47 | 3.81 | 3.81 | 0 | 0 | 0 |
12/12/2013 |
3.47
|
6,000 | 3.74 | 3.74 | 3.47 | 6,000 | 0 | 0.0 |
11/12/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
10/12/2013 |
3.74
|
100 | 4.14 | 4.14 | 3.74 | 100 | 0 | 0.0 |
09/12/2013 |
4.14
|
4,311 | 3.81 | 4.14 | 3.47 | 0 | 0 | 0 |
06/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
05/12/2013 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
04/12/2013 |
3.81
|
61,070 | 3.54 | 3.81 | 3.47 | 11,900 | 0 | 0.1 |
03/12/2013 |
3.54
|
400 | 3.61 | 3.61 | 3.54 | 0 | 0 | 0 |
02/12/2013 |
3.61
|
1,100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
29/11/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
28/11/2013 |
3.61
|
2,155 | 3.54 | 3.61 | 3.61 | 0 | 0 | 0 |
27/11/2013 |
3.54
|
12,325 | 3.54 | 3.54 | 3.47 | 11,900 | 0 | 0.1 |
26/11/2013 |
3.54
|
21,900 | 3.61 | 3.61 | 3.47 | 11,900 | 0 | 0.1 |
25/11/2013 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
22/11/2013 |
3.61
|
720 | 3.47 | 3.61 | 3.61 | 0 | 0 | 0 |
21/11/2013 |
3.47
|
6,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
20/11/2013 |
3.47
|
1,900 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 |
19/11/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/11/2013 |
3.67
|
500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/11/2013 |
3.67
|
2,000 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
14/11/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
13/11/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
12/11/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
11/11/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
08/11/2013 |
3.94
|
200 | 3.74 | 3.94 | 3.94 | 0 | 0 | 0 |
07/11/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
06/11/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
05/11/2013 |
3.74
|
500 | 3.41 | 3.74 | 3.74 | 0 | 0 | 0 |
04/11/2013 |
3.41
|
1,000 | 3.74 | 3.74 | 3.41 | 0 | 0 | 0 |
01/11/2013 |
3.74
|
2,000 | 4.01 | 4.01 | 3.67 | 0 | 0 | 0 |
31/10/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
30/10/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
29/10/2013 |
4.01
|
500 | 4.41 | 4.41 | 4.01 | 0 | 0 | 0 |
28/10/2013 |
4.41
|
200 | 4.08 | 4.41 | 4.41 | 0 | 0 | 0 |
25/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
23/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
22/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
21/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/10/2013 |
4.08
|
200 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
17/10/2013 |
4.14
|
1,100 | 3.94 | 4.14 | 4.08 | 0 | 0 | 0 |
16/10/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
15/10/2013 |
3.94
|
500 | 3.61 | 3.94 | 3.94 | 0 | 0 | 0 |
14/10/2013 |
3.61
|
1,000 | 4.01 | 4.01 | 3.61 | 0 | 0 | 0 |
11/10/2013 |
4.01
|
13,000 | 4.01 | 4.01 | 4.01 | 10,300 | 0 | 0.0 |
10/10/2013 |
4.01
|
30,000 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 |
09/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
08/10/2013 |
4.08
|
1,000 | 3.81 | 4.08 | 4.08 | 0 | 0 | 0 |
07/10/2013 |
3.81
|
800 | 4.21 | 4.21 | 3.81 | 0 | 0 | 0 |
04/10/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
03/10/2013 |
4.21
|
100 | 4.01 | 4.21 | 4.21 | 0 | 0 | 0 |
02/10/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
01/10/2013 |
4.01
|
200 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
30/09/2013 |
4.28
|
2,000 | 4.08 | 4.28 | 4.28 | 0 | 0 | 0 |
27/09/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
26/09/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
25/09/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/09/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
23/09/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
20/09/2013 |
4.08
|
1,000 | 4.01 | 4.08 | 4.08 | 0 | 0 | 0 |
19/09/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
18/09/2013 |
4.01
|
5,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
17/09/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
16/09/2013 |
4.01
|
900 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |