Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 13.79% | 4,467,500 | 10,600 | 0.0 |
2.60
3.40
3.30
|
2 tháng
(2024-07-22) |
-0.60 | -15.38% | 9,393,100 | 13,700 | 0.0 |
2.60
3.90
3.30
|
3 tháng
(2024-06-20) |
-0.70 | -17.50% | 14,554,500 | 7,700 | 0.0 |
2.60
4
3.30
|
6 tháng
(2024-03-22) |
0.20 | 6.45% | 39,903,300 | 20,058 | 0.1 |
2.50
4.50
3.30
|
12 tháng
(2023-09-25) |
1.10 | 50% | 68,788,300 | 12,858 | 0.0 |
1.90
4.60
3.30
|
24 tháng
(2022-09-29) |
0.20 | 6.45% | 101,555,761 | 16,158 | 0.0 |
1.40
4.60
3.30
|
36 tháng
(2021-10-04) |
-2.90 | -46.77% | 195,086,338 | 38,758 | 0.2 |
1.40
10.50
3.30
|
60 tháng
(2019-10-15) |
1.80 | 120% | 252,059,645 | 60,558 | 0.3 |
1
10.50
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
3.90
|
75,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/04/2014 |
4
|
19,700 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
22/04/2014 |
4.30
|
51,100 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
21/04/2014 |
4
|
43,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/04/2014 |
4
|
126,600 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
17/04/2014 |
4.40
|
48,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
16/04/2014 |
4.20
|
83,500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
15/04/2014 |
4.60
|
36,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
14/04/2014 |
4.60
|
60,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
11/04/2014 |
4.90
|
32,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
10/04/2014 |
4.90
|
152,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
08/04/2014 |
5
|
48,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
07/04/2014 |
4.80
|
120,200 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
04/04/2014 |
4.60
|
56,300 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
03/04/2014 |
4.80
|
114,100 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
02/04/2014 |
4.40
|
140,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
01/04/2014 |
4.70
|
68,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
31/03/2014 |
5.20
|
80,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
28/03/2014 |
5.30
|
56,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
27/03/2014 |
5.20
|
193,000 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
26/03/2014 |
5.40
|
316,700 | 6 | 6.20 | 5.40 | 0 | 0 | 0 |
25/03/2014 |
6
|
212,600 | 6 | 6.50 | 6 | 0 | 0 | 0 |
24/03/2014 |
6
|
289,900 | 5.50 | 6 | 5.60 | 0 | 0 | 0 |
21/03/2014 |
5.50
|
148,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
20/03/2014 |
5.40
|
134,200 | 5.30 | 5.50 | 4.90 | 0 | 0 | 0 |
19/03/2014 |
5.30
|
382,800 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
18/03/2014 |
4.90
|
174,800 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
17/03/2014 |
4.80
|
322,300 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
14/03/2014 |
4.40
|
92,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
13/03/2014 |
4.40
|
111,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
12/03/2014 |
4.40
|
105,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
11/03/2014 |
4.50
|
405,300 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
10/03/2014 |
4.20
|
117,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/03/2014 |
4
|
72,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/03/2014 |
4
|
83,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
05/03/2014 |
4
|
54,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
04/03/2014 |
4
|
165,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/03/2014 |
4
|
23,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
28/02/2014 |
4.30
|
34,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
27/02/2014 |
4.30
|
102,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
26/02/2014 |
4.30
|
124,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/02/2014 |
4.40
|
403,600 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
24/02/2014 |
4
|
33,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/02/2014 |
4
|
46,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
20/02/2014 |
3.90
|
89,400 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
19/02/2014 |
4
|
104,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
18/02/2014 |
3.90
|
98,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/02/2014 |
3.90
|
64,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/02/2014 |
3.90
|
66,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
13/02/2014 |
3.80
|
87,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/02/2014 |
4
|
48,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
11/02/2014 |
3.90
|
5,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/02/2014 |
3.90
|
19,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/02/2014 |
3.90
|
22,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/02/2014 |
4
|
10,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
27/01/2014 |
3.90
|
16,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/01/2014 |
3.90
|
17,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/01/2014 |
3.90
|
6,500 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
22/01/2014 |
3.70
|
43,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
21/01/2014 |
4
|
33,800 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
20/01/2014 |
3.80
|
22,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
17/01/2014 |
3.90
|
78,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/01/2014 |
4.10
|
85,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
15/01/2014 |
4
|
84,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/01/2014 |
4.20
|
52,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
13/01/2014 |
4.20
|
44,300 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
10/01/2014 |
4.20
|
201,800 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
09/01/2014 |
3.90
|
60,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/01/2014 |
4
|
12,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/01/2014 |
4
|
67,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/01/2014 |
4
|
14,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/01/2014 |
4
|
16,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
02/01/2014 |
3.90
|
64,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
31/12/2013 |
4
|
19,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
30/12/2013 |
3.90
|
36,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/12/2013 |
4
|
74,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/12/2013 |
4.10
|
41,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
25/12/2013 |
4.10
|
91,000 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
24/12/2013 |
3.90
|
36,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
23/12/2013 |
4
|
57,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
20/12/2013 |
4.10
|
26,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
19/12/2013 |
4
|
65,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
18/12/2013 |
4
|
53,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/12/2013 |
4.10
|
46,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
16/12/2013 |
4
|
5,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/12/2013 |
4
|
36,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/12/2013 |
4.10
|
124,200 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
11/12/2013 |
4
|
47,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
10/12/2013 |
4.20
|
11,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/12/2013 |
4.30
|
40,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
06/12/2013 |
4.20
|
73,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
05/12/2013 |
4.30
|
27,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/12/2013 |
4.30
|
81,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
03/12/2013 |
4.30
|
124,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
02/12/2013 |
4.20
|
53,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
29/11/2013 |
4.20
|
46,900 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
28/11/2013 |
4.50
|
171,000 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
27/11/2013 |
4.10
|
89,700 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
26/11/2013 |
4
|
102,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
25/11/2013 |
4
|
86,100 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |