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) |
0.40 | 2.20% | 35,800 | 700 | 0.0 |
18
18.60
18.60
|
2 tháng
(2024-07-22) |
1.25 | 7.20% | 181,500 | -4,000 | -0.1 |
17.35
19
18.60
|
3 tháng
(2024-06-21) |
3.24 | 21.12% | 722,500 | 3,300 | 0.1 |
15.36
21.50
18.60
|
6 tháng
(2024-03-25) |
5.09 | 37.63% | 971,600 | -7,300 | -0.1 |
13.38
21.50
18.60
|
12 tháng
(2023-09-25) |
7.02 | 60.55% | 1,861,900 | -148,280 | -2.0 |
9.23
21.50
18.60
|
24 tháng
(2022-09-30) |
4.91 | 35.91% | 2,181,100 | -1,035,535 | -2.3 |
9.23
21.50
18.60
|
36 tháng
(2021-10-05) |
6.50 | 53.68% | 2,685,200 | -971,410 | -0.6 |
9.23
21.50
18.60
|
60 tháng
(2019-10-16) |
8.89 | 91.55% | 4,127,520 | -1,156,400 | -3.5 |
6.95
21.50
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
18/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
17/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
16/04/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
15/04/2014 |
3.61
|
40 | 3.39 | 3.61 | 3.39 | 0 | 0 | 0 |
14/04/2014 |
3.39
|
120 | 3.61 | 3.61 | 3.39 | 0 | 0 | 0 |
11/04/2014 |
3.61
|
10 | 3.86 | 3.86 | 3.61 | 0 | 0 | 0 |
10/04/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
08/04/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
07/04/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
04/04/2014 |
3.86
|
220 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 |
03/04/2014 |
4.14
|
10 | 4.45 | 4.45 | 4.14 | 0 | 0 | 0 |
02/04/2014 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
01/04/2014 |
4.45
|
20 | 4.21 | 4.47 | 4.45 | 0 | 0 | 0 |
31/03/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
28/03/2014 |
4.21
|
50 | 4.05 | 4.21 | 4.21 | 0 | 0 | 0 |
27/03/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
26/03/2014 |
4.05
|
40 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 |
25/03/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
24/03/2014 |
4.33
|
1,300 | 4.26 | 4.33 | 4.33 | 0 | 0 | 0 |
21/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
20/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
19/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
18/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
17/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
14/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
13/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
12/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
11/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
10/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
07/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
06/03/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
05/03/2014 |
4.26
|
10 | 4.00 | 4.26 | 4.26 | 0 | 0 | 0 |
04/03/2014 |
4.00
|
10 | 3.75 | 4.00 | 4.00 | 0 | 0 | 0 |
03/03/2014 |
3.75
|
100 | 3.70 | 3.75 | 3.75 | 0 | 0 | 0 |
28/02/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/02/2014 |
3.70
|
1,600 | 3.70 | 3.70 | 3.70 | 1,600 | 0 | 0.0 |
26/02/2014 |
3.70
|
2,010 | 3.46 | 3.70 | 3.51 | 0 | 0 | 0 |
25/02/2014 |
3.46
|
20 | 3.25 | 3.46 | 3.04 | 0 | 0 | 0 |
24/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
21/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
20/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
19/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
18/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
17/02/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
14/02/2014 |
3.25
|
10 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
13/02/2014 |
3.49
|
10 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 |
12/02/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
11/02/2014 |
3.75
|
2,000 | 3.75 | 3.75 | 3.75 | 2,000 | 0 | 0.0 |
10/02/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
07/02/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
06/02/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
27/01/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 1,440,000 | 0 | 21.6 |
24/01/2014 |
3.75
|
30 | 3.51 | 3.75 | 3.75 | 0 | 0 | 0 |
23/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
22/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
21/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
20/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
17/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
16/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
15/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
14/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
13/01/2014 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
10/01/2014 |
3.51
|
1,100 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 |
09/01/2014 |
3.72
|
410 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
08/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
07/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
03/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
02/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
31/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
30/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
24/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
23/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
20/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
19/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
18/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
17/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
16/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
13/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
12/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
11/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
10/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
09/12/2013 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
04/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
03/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
02/12/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
29/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
28/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
22/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
21/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
20/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |