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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
4.52
|
3,200 | 4.68 | 4.68 | 4.52 | 0 | 1,000 | -0.0 |
24/04/2014 |
4.68
|
3,200 | 4.56 | 4.68 | 4.68 | 0 | 0 | 0 |
23/04/2014 |
4.56
|
5,600 | 4.44 | 4.56 | 4.48 | 0 | 0 | 0 |
22/04/2014 |
4.44
|
58,100 | 4.40 | 4.72 | 4.44 | 0 | 0 | 0 |
21/04/2014 |
4.40
|
2,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
18/04/2014 |
4.40
|
22,900 | 4.52 | 4.52 | 4.37 | 0 | 0 | 0 |
17/04/2014 |
4.52
|
37,100 | 4.13 | 4.52 | 4.40 | 0 | 0 | 0 |
16/04/2014 |
4.13
|
7,800 | 4.56 | 4.56 | 4.13 | 0 | 0 | 0 |
15/04/2014 |
4.56
|
14,000 | 4.64 | 4.64 | 4.56 | 0 | 0 | 0 |
14/04/2014 |
4.64
|
16,100 | 4.72 | 4.79 | 4.64 | 0 | 0 | 0 |
11/04/2014 |
4.72
|
10,500 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
10/04/2014 |
4.79
|
51,106 | 4.68 | 4.79 | 4.72 | 0 | 0 | 0 |
08/04/2014 |
4.68
|
67,994 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
07/04/2014 |
4.68
|
22,500 | 4.64 | 4.72 | 4.68 | 0 | 0 | 0 |
04/04/2014 |
4.64
|
500 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
03/04/2014 |
4.72
|
25,600 | 4.60 | 4.72 | 4.52 | 0 | 0 | 0 |
02/04/2014 |
4.60
|
11,000 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
01/04/2014 |
4.68
|
34,500 | 4.87 | 4.87 | 4.68 | 0 | 0 | 0 |
31/03/2014 |
4.87
|
127,500 | 4.68 | 4.87 | 4.68 | 0 | 0 | 0 |
28/03/2014 |
4.68
|
41,104 | 4.68 | 4.68 | 4.64 | 0 | 0 | 0 |
27/03/2014 |
4.68
|
40,100 | 4.60 | 4.68 | 4.56 | 0 | 0 | 0 |
26/03/2014 |
4.60
|
94,900 | 4.72 | 4.76 | 4.56 | 0 | 0 | 0 |
25/03/2014 |
4.72
|
108,800 | 4.76 | 4.83 | 4.72 | 0 | 0 | 0 |
24/03/2014 |
4.76
|
104,500 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
21/03/2014 |
4.83
|
41,230 | 4.76 | 4.83 | 4.72 | 0 | 0 | 0 |
20/03/2014 |
4.76
|
30,670 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
19/03/2014 |
4.83
|
75,000 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
18/03/2014 |
4.83
|
35,000 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 |
17/03/2014 |
4.83
|
95,950 | 4.79 | 4.91 | 4.72 | 0 | 0 | 0 |
14/03/2014 |
4.79
|
12,600 | 4.76 | 4.79 | 4.72 | 0 | 0 | 0 |
13/03/2014 |
4.76
|
24,750 | 4.79 | 4.83 | 4.76 | 0 | 0 | 0 |
12/03/2014 |
4.79
|
30,226 | 4.79 | 4.83 | 4.76 | 0 | 0 | 0 |
11/03/2014 |
4.79
|
162,174 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
10/03/2014 |
4.79
|
19,900 | 4.76 | 4.79 | 4.72 | 0 | 0 | 0 |
07/03/2014 |
4.76
|
90,540 | 4.68 | 4.76 | 4.68 | 0 | 200 | -0.0 |
06/03/2014 |
4.68
|
22,200 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
05/03/2014 |
4.68
|
110,800 | 4.56 | 4.68 | 4.52 | 0 | 0 | 0 |
04/03/2014 |
4.56
|
53,700 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
03/03/2014 |
4.60
|
26,000 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
28/02/2014 |
4.68
|
66,200 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
27/02/2014 |
4.68
|
102,300 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 |
26/02/2014 |
4.76
|
250,900 | 4.60 | 4.76 | 4.60 | 0 | 300 | -0.0 |
25/02/2014 |
4.60
|
180,780 | 4.44 | 4.60 | 4.44 | 0 | 0 | 0 |
24/02/2014 |
4.44
|
86,000 | 4.33 | 4.44 | 4.37 | 0 | 0 | 0 |
21/02/2014 |
4.33
|
101,800 | 4.21 | 4.37 | 4.17 | 0 | 0 | 0 |
20/02/2014 |
4.21
|
109,300 | 4.44 | 4.52 | 4.21 | 0 | 0 | 0 |
19/02/2014 |
4.44
|
204,200 | 4.29 | 4.44 | 4.29 | 0 | 0 | 0 |
18/02/2014 |
4.29
|
80,900 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
17/02/2014 |
4.29
|
92,004 | 4.17 | 4.37 | 4.17 | 0 | 0 | 0 |
14/02/2014 |
4.17
|
135,800 | 4.17 | 4.29 | 4.17 | 0 | 0 | 0 |
13/02/2014 |
4.17
|
32,996 | 4.37 | 4.37 | 4.13 | 0 | 0 | 0 |
12/02/2014 |
4.37
|
2,000 | 4.13 | 4.37 | 4.29 | 0 | 0 | 0 |
11/02/2014 |
4.13
|
53,704 | 4.25 | 4.40 | 4.13 | 0 | 0 | 0 |
10/02/2014 |
4.25
|
29,300 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 |
07/02/2014 |
4.13
|
13,400 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
06/02/2014 |
4.13
|
30,900 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
27/01/2014 |
4.09
|
15,100 | 4.05 | 4.09 | 4.09 | 0 | 0 | 0 |
24/01/2014 |
4.05
|
48,400 | 4.02 | 4.17 | 3.98 | 0 | 0 | 0 |
23/01/2014 |
4.02
|
11,204 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
22/01/2014 |
4.02
|
48,700 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 |
21/01/2014 |
4.05
|
119,800 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
20/01/2014 |
3.98
|
16,200 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 |
17/01/2014 |
4.09
|
2,100 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
16/01/2014 |
4.09
|
31,600 | 4.05 | 4.09 | 4.09 | 0 | 0 | 0 |
15/01/2014 |
4.05
|
21,000 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
14/01/2014 |
4.05
|
75,100 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
13/01/2014 |
4.05
|
20,300 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
10/01/2014 |
4.05
|
53,700 | 4.09 | 4.17 | 4.05 | 0 | 0 | 0 |
09/01/2014 |
4.09
|
19,500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
08/01/2014 |
4.09
|
54,200 | 4.05 | 4.13 | 4.09 | 0 | 0 | 0 |
07/01/2014 |
4.05
|
30,400 | 4.09 | 4.13 | 4.05 | 0 | 0 | 0 |
06/01/2014 |
4.09
|
17,530 | 4.02 | 4.09 | 4.05 | 0 | 0 | 0 |
03/01/2014 |
4.02
|
2,800 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 |
02/01/2014 |
4.05
|
21,870 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
31/12/2013 |
4.13
|
2,400 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
30/12/2013 |
4.13
|
14,700 | 4.05 | 4.13 | 4.02 | 0 | 0 | 0 |
27/12/2013 |
4.05
|
35,600 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
26/12/2013 |
4.05
|
46,700 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 |
25/12/2013 |
4.02
|
14,800 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 |
24/12/2013 |
4.09
|
21,200 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
23/12/2013 |
4.13
|
14,600 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
20/12/2013 |
4.13
|
9,800 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
19/12/2013 |
4.09
|
11,500 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
18/12/2013 |
4.13
|
30,800 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
17/12/2013 |
4.17
|
16,600 | 4.09 | 4.17 | 4.13 | 0 | 0 | 0 |
16/12/2013 |
4.09
|
17,300 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
13/12/2013 |
4.13
|
19,210 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 |
12/12/2013 |
4.13
|
8,700 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
11/12/2013 |
4.13
|
70,945 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
10/12/2013 |
4.17
|
38,400 | 4.13 | 4.21 | 4.02 | 0 | 0 | 0 |
09/12/2013 |
4.13
|
14,800 | 4.17 | 4.21 | 4.13 | 0 | 0 | 0 |
06/12/2013 |
4.17
|
25,400 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 |
05/12/2013 |
4.17
|
22,000 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
04/12/2013 |
4.17
|
5,900 | 4.13 | 4.17 | 4.09 | 0 | 0 | 0 |
03/12/2013 |
4.13
|
26,200 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
02/12/2013 |
4.05
|
70,500 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
29/11/2013 |
3.98
|
51,800 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 |
28/11/2013 |
3.98
|
30,500 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
27/11/2013 |
4.05
|
48,200 | 3.98 | 4.05 | 3.94 | 0 | 0 | 0 |
26/11/2013 |
3.98
|
2,750 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 |