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) |
-0.80 | -5.97% | 24,100 | 300 | 0.0 |
12.30
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 95,100 | -1,900 | -0.0 |
12.30
13.50
12.60
|
3 tháng
(2024-06-24) |
-0.40 | -3.08% | 178,900 | 15,505 | 0.2 |
12.30
13.90
12.60
|
6 tháng
(2024-03-25) |
-1.05 | -7.67% | 952,600 | 224,505 | 3.2 |
12.05
14.96
12.60
|
12 tháng
(2023-09-26) |
1.96 | 18.47% | 2,049,200 | 503,505 | 7.1 |
10.35
14.96
12.60
|
24 tháng
(2022-10-03) |
1.25 | 11.06% | 5,426,066 | 503,205 | 7.1 |
4.75
14.96
12.60
|
36 tháng
(2021-10-06) |
-3.26 | -20.58% | 10,644,099 | 671,727 | 10.1 |
4.75
19.19
12.60
|
60 tháng
(2019-10-17) |
7.90 | 168.15% | 13,236,062 | 948,815 | 13.3 |
3.98
19.19
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
24/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
23/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
22/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
21/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
18/04/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
17/04/2014 |
4.39
|
200 | 4.43 | 4.43 | 4.23 | 0 | 0 | 0 |
16/04/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
15/04/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
14/04/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
11/04/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
10/04/2014 |
4.43
|
1,300 | 4.35 | 4.43 | 4.43 | 0 | 0 | 0 |
08/04/2014 |
4.35
|
100 | 4.15 | 4.35 | 4.35 | 0 | 0 | 0 |
07/04/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
04/04/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
03/04/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
02/04/2014 |
4.15
|
11,100 | 4.31 | 4.31 | 4.15 | 0 | 0 | 0 |
01/04/2014 |
4.31
|
800 | 4.74 | 4.74 | 4.27 | 0 | 0 | 0 |
31/03/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
28/03/2014 |
4.74
|
500 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
27/03/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
26/03/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
25/03/2014 |
4.74
|
1,400 | 4.63 | 4.74 | 4.74 | 0 | 0 | 0 |
24/03/2014 |
4.63
|
400 | 4.47 | 4.63 | 4.47 | 0 | 0 | 0 |
21/03/2014 |
4.47
|
2,000 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
20/03/2014 |
4.55
|
6,600 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
19/03/2014 |
4.55
|
4,314 | 4.43 | 4.55 | 4.35 | 0 | 0 | 0 |
18/03/2014 |
4.43
|
6,986 | 4.39 | 4.43 | 4.31 | 0 | 33 | -0.0 |
17/03/2014 |
4.39
|
3,100 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
14/03/2014 |
4.39
|
2,600 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 |
13/03/2014 |
4.31
|
2,900 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
12/03/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
11/03/2014 |
4.35
|
3,000 | 4.43 | 4.43 | 4.19 | 0 | 0 | 0 |
10/03/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
07/03/2014 |
4.43
|
1,600 | 4.43 | 4.43 | 4.15 | 0 | 0 | 0 |
06/03/2014 |
4.43
|
1,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
05/03/2014 |
4.43
|
5,400 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 |
04/03/2014 |
4.39
|
2,717 | 4.35 | 4.39 | 4.27 | 0 | 66 | -0.0 |
03/03/2014 |
4.35
|
2,000 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
28/02/2014 |
4.51
|
1,900 | 4.43 | 4.51 | 4.35 | 0 | 0 | 0 |
27/02/2014 |
4.43
|
1,800 | 4.63 | 4.63 | 4.35 | 0 | 0 | 0 |
26/02/2014 |
4.63
|
1,400 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
25/02/2014 |
4.66
|
4,200 | 4.47 | 4.74 | 4.55 | 0 | 50 | -0.0 |
24/02/2014 |
4.47
|
18,600 | 4.43 | 4.59 | 4.35 | 0 | 0 | 0 |
21/02/2014 |
4.43
|
1,300 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
20/02/2014 |
4.43
|
5,500 | 4.63 | 4.63 | 4.43 | 0 | 0 | 0 |
19/02/2014 |
4.63
|
1,300 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
18/02/2014 |
4.63
|
10,200 | 4.59 | 4.74 | 4.59 | 10,000 | 0 | 0.1 |
17/02/2014 |
4.59
|
4,900 | 4.59 | 4.66 | 4.59 | 0 | 0 | 0 |
14/02/2014 |
4.59
|
4,300 | 4.35 | 4.66 | 4.55 | 0 | 0 | 0 |
13/02/2014 |
4.35
|
10,400 | 4.23 | 4.39 | 4.31 | 1,700 | 0 | 0.0 |
12/02/2014 |
4.23
|
2,500 | 4.19 | 4.23 | 4.23 | 0 | 85 | -0.0 |
11/02/2014 |
4.19
|
2,700 | 4.11 | 4.27 | 4.19 | 0 | 0 | 0 |
10/02/2014 |
4.11
|
4,200 | 3.95 | 4.11 | 3.95 | 0 | 0 | 0 |
07/02/2014 |
3.95
|
10,500 | 4.03 | 4.03 | 3.95 | 0 | 6,500 | -0.1 |
06/02/2014 |
4.03
|
1,300 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 |
27/01/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
24/01/2014 |
4.15
|
300 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
23/01/2014 |
4.15
|
2,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
22/01/2014 |
4.15
|
14,300 | 3.80 | 4.15 | 3.68 | 0 | 0 | 0 |
21/01/2014 |
3.80
|
7,610 | 3.60 | 3.95 | 3.60 | 0 | 500 | -0.0 |
20/01/2014 |
3.60
|
2,100 | 3.28 | 3.60 | 3.48 | 0 | 0 | 0 |
17/01/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
16/01/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
15/01/2014 |
3.28
|
3,800 | 3.20 | 3.28 | 3.16 | 0 | 0 | 0 |
14/01/2014 |
3.20
|
700 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
13/01/2014 |
3.16
|
2,500 | 3.08 | 3.24 | 3.16 | 0 | 0 | 0 |
10/01/2014 |
3.08
|
2,000 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
09/01/2014 |
3.16
|
500 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
08/01/2014 |
3.16
|
100 | 3.12 | 3.16 | 3.16 | 0 | 0 | 0 |
07/01/2014 |
3.12
|
1,500 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
06/01/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
03/01/2014 |
3.28
|
700 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
02/01/2014 |
3.28
|
5,500 | 3.20 | 3.28 | 3.16 | 0 | 0 | 0 |
31/12/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/12/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
27/12/2013 |
3.20
|
2,000 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
26/12/2013 |
3.32
|
500 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
25/12/2013 |
3.32
|
1,000 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 |
24/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
20/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
19/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
17/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/12/2013 |
3.40
|
5,200 | 3.28 | 3.56 | 3.20 | 0 | 0 | 0 |
13/12/2013 |
3.28
|
2,500 | 3.16 | 3.28 | 3.24 | 0 | 0 | 0 |
12/12/2013 |
3.16
|
500 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
11/12/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
10/12/2013 |
3.20
|
3,800 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 |
09/12/2013 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/12/2013 |
3.20
|
1,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/12/2013 |
3.20
|
3,400 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
04/12/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
03/12/2013 |
3.24
|
8,200 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
02/12/2013 |
3.24
|
200 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
29/11/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
28/11/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
27/11/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
26/11/2013 |
3.24
|
2,000 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 |