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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2014 |
4.48
|
5,720 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 |
10/04/2014 |
4.59
|
5,870 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 |
08/04/2014 |
4.69
|
9,140 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 |
07/04/2014 |
4.59
|
4,040 | 4.59 | 4.74 | 4.48 | 0 | 0 | 0 |
04/04/2014 |
4.59
|
1,010 | 4.59 | 4.59 | 4.48 | 0 | 0 | 0 |
03/04/2014 |
4.59
|
3,020 | 4.59 | 4.79 | 4.59 | 0 | 0 | 0 |
02/04/2014 |
4.59
|
3,310 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 |
01/04/2014 |
4.59
|
3,640 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
31/03/2014 |
4.69
|
6,600 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
28/03/2014 |
4.69
|
3,910 | 4.64 | 4.74 | 4.59 | 0 | 0 | 0 |
27/03/2014 |
4.64
|
6,320 | 4.53 | 4.64 | 4.28 | 0 | 0 | 0 |
26/03/2014 |
4.53
|
11,740 | 4.64 | 4.79 | 4.53 | 0 | 0 | 0 |
25/03/2014 |
4.64
|
19,400 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 |
24/03/2014 |
4.84
|
51,310 | 5.00 | 5.00 | 4.69 | 0 | 0 | 0 |
21/03/2014 |
5.00
|
12,770 | 5.00 | 5.00 | 4.74 | 0 | 0 | 0 |
20/03/2014 |
5.00
|
15,970 | 4.79 | 5.00 | 4.59 | 0 | 0 | 0 |
19/03/2014 |
4.79
|
1,110 | 4.69 | 4.79 | 4.64 | 0 | 0 | 0 |
18/03/2014 |
4.69
|
33,530 | 4.53 | 4.79 | 4.64 | 0 | 0 | 0 |
17/03/2014 |
4.53
|
35,710 | 4.28 | 4.53 | 4.33 | 0 | 0 | 0 |
14/03/2014 |
4.28
|
37,120 | 4.23 | 4.38 | 4.23 | 0 | 0 | 0 |
13/03/2014 |
4.23
|
28,000 | 4.17 | 4.28 | 4.17 | 0 | 0 | 0 |
12/03/2014 |
4.17
|
3,250 | 4.17 | 4.28 | 4.12 | 0 | 0 | 0 |
11/03/2014 |
4.17
|
14,820 | 4.17 | 4.43 | 4.17 | 0 | 0 | 0 |
10/03/2014 |
4.17
|
8,150 | 4.17 | 4.28 | 4.12 | 0 | 0 | 0 |
07/03/2014 |
4.17
|
12,750 | 4.12 | 4.28 | 3.92 | 0 | 0 | 0 |
06/03/2014 |
4.12
|
5,010 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
05/03/2014 |
4.17
|
11,030 | 4.07 | 4.17 | 3.92 | 0 | 0 | 0 |
04/03/2014 |
4.07
|
4,510 | 4.02 | 4.12 | 3.76 | 0 | 0 | 0 |
03/03/2014 |
4.02
|
510 | 4.12 | 4.12 | 4.02 | 0 | 0 | 0 |
28/02/2014 |
4.12
|
13,510 | 4.12 | 4.17 | 4.02 | 0 | 0 | 0 |
27/02/2014 |
4.12
|
16,910 | 4.07 | 4.17 | 4.07 | 0 | 0 | 0 |
26/02/2014 |
4.07
|
8,420 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 |
25/02/2014 |
4.07
|
1,200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
24/02/2014 |
4.07
|
2,040 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
21/02/2014 |
4.07
|
33,430 | 3.97 | 4.07 | 3.71 | 0 | 0 | 0 |
20/02/2014 |
3.97
|
14,380 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 |
19/02/2014 |
4.23
|
2,890 | 4.12 | 4.28 | 3.92 | 0 | 0 | 0 |
18/02/2014 |
4.12
|
18,910 | 3.97 | 4.12 | 3.97 | 0 | 0 | 0 |
17/02/2014 |
3.97
|
28,920 | 3.97 | 4.17 | 3.86 | 0 | 8,990 | -0.1 |
14/02/2014 |
3.97
|
30,180 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 |
13/02/2014 |
3.71
|
23,400 | 3.56 | 3.71 | 3.45 | 0 | 0 | 0 |
12/02/2014 |
3.56
|
2,140 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 |
11/02/2014 |
3.50
|
27,160 | 3.45 | 3.66 | 3.45 | 0 | 0 | 0 |
10/02/2014 |
3.45
|
1,690 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 |
07/02/2014 |
3.45
|
2,900 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
06/02/2014 |
3.45
|
8,300 | 3.50 | 3.50 | 3.30 | 0 | 300 | -0.0 |
27/01/2014 |
3.50
|
780 | 3.45 | 3.66 | 3.30 | 0 | 0 | 0 |
24/01/2014 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
23/01/2014 |
3.45
|
4,000 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
22/01/2014 |
3.45
|
570 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
21/01/2014 |
3.45
|
8,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
20/01/2014 |
3.50
|
12,300 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
17/01/2014 |
3.45
|
10,520 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
16/01/2014 |
3.50
|
15,710 | 3.50 | 3.56 | 3.35 | 0 | 0 | 0 |
15/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/01/2014 |
3.50
|
1,260 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
13/01/2014 |
3.30
|
850 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/01/2014 |
3.50
|
200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/01/2014 |
3.50
|
7,680 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
08/01/2014 |
3.50
|
1,010 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
07/01/2014 |
3.50
|
7,010 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 |
06/01/2014 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/01/2014 |
3.50
|
10 | 3.45 | 3.50 | 3.50 | 0 | 0 | 0 |
31/12/2013 |
3.45
|
8,920 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
30/12/2013 |
3.45
|
13,440 | 3.50 | 3.56 | 3.30 | 0 | 300 | -0.0 |
27/12/2013 |
3.50
|
6,820 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/12/2013 |
3.50
|
16,380 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 |
25/12/2013 |
3.50
|
12,020 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 |
24/12/2013 |
3.61
|
3,900 | 3.45 | 3.61 | 3.61 | 0 | 0 | 0 |
23/12/2013 |
3.45
|
27,510 | 3.45 | 3.61 | 3.45 | 8,990 | 0 | 0.1 |
20/12/2013 |
3.45
|
117,340 | 3.25 | 3.45 | 3.30 | 0 | 0 | 0 |
19/12/2013 |
3.25
|
25,400 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
18/12/2013 |
3.25
|
4,000 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
17/12/2013 |
3.25
|
1,500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
16/12/2013 |
3.25
|
18,290 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
13/12/2013 |
3.20
|
1,620 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
12/12/2013 |
3.20
|
6,410 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
11/12/2013 |
3.20
|
10,420 | 3.25 | 3.25 | 3.20 | 600 | 0 | 0.0 |
10/12/2013 |
3.25
|
3,430 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
09/12/2013 |
3.25
|
2,280 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
06/12/2013 |
3.30
|
4,590 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
05/12/2013 |
3.30
|
12,970 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
04/12/2013 |
3.25
|
15,890 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
03/12/2013 |
3.25
|
7,620 | 3.14 | 3.30 | 3.25 | 0 | 0 | 0 |
02/12/2013 |
3.14
|
5,940 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
29/11/2013 |
3.25
|
15,530 | 3.14 | 3.25 | 3.09 | 0 | 0 | 0 |
28/11/2013 |
3.14
|
22,210 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
27/11/2013 |
3.25
|
2,770 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
26/11/2013 |
3.20
|
11,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/11/2013 |
3.30
|
8,520 | 3.25 | 3.45 | 3.14 | 0 | 0 | 0 |
22/11/2013 |
3.25
|
3,850 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
21/11/2013 |
3.25
|
34,960 | 3.30 | 3.35 | 3.25 | 0 | 0 | 0 |
20/11/2013 |
3.30
|
2,060 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
19/11/2013 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/11/2013 |
3.30
|
4,740 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
15/11/2013 |
3.25
|
6,280 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |
14/11/2013 |
3.25
|
4,000 | 3.20 | 3.25 | 3.25 | 0 | 0 | 0 |
13/11/2013 |
3.20
|
6,920 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/11/2013 |
3.20
|
180 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |