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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.26
|
300 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
22/04/2014 |
4.26
|
7,410 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
21/04/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
18/04/2014 |
4.33
|
4,890 | 4.33 | 4.33 | 4.07 | 0 | 0 | 0 |
17/04/2014 |
4.33
|
1,350 | 4.07 | 4.33 | 3.89 | 0 | 0 | 0 |
16/04/2014 |
4.07
|
24,700 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 |
15/04/2014 |
4.37
|
17,590 | 4.37 | 4.51 | 4.07 | 0 | 0 | 0 |
14/04/2014 |
4.37
|
30,890 | 4.37 | 4.37 | 4.07 | 0 | 10 | -0.0 |
11/04/2014 |
4.37
|
30 | 4.33 | 4.37 | 4.11 | 0 | 0 | 0 |
10/04/2014 |
4.33
|
10,520 | 4.37 | 4.37 | 4.18 | 10 | 0 | 0.0 |
08/04/2014 |
4.37
|
4,000 | 4.26 | 4.37 | 4.15 | 10 | 100 | -0.0 |
07/04/2014 |
4.26
|
2,710 | 4.26 | 4.26 | 4.07 | 0 | 200 | -0.0 |
04/04/2014 |
4.26
|
29,520 | 4.55 | 4.55 | 4.26 | 0 | 0 | 0 |
03/04/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
02/04/2014 |
4.55
|
9,820 | 4.51 | 4.55 | 4.29 | 0 | 0 | 0 |
01/04/2014 |
4.51
|
40,560 | 4.55 | 4.55 | 4.26 | 0 | 0 | 0 |
31/03/2014 |
4.55
|
3,090 | 4.62 | 4.62 | 4.37 | 0 | 0 | 0 |
28/03/2014 |
4.62
|
26,430 | 4.58 | 4.62 | 4.44 | 0 | 0 | 0 |
27/03/2014 |
4.58
|
7,600 | 4.58 | 4.58 | 4.37 | 0 | 0 | 0 |
26/03/2014 |
4.58
|
7,450 | 4.44 | 4.66 | 4.37 | 0 | 0 | 0 |
25/03/2014 |
4.44
|
16,520 | 4.69 | 4.69 | 4.44 | 0 | 0 | 0 |
24/03/2014 |
4.69
|
13,160 | 4.66 | 4.73 | 4.47 | 0 | 0 | 0 |
21/03/2014 |
4.66
|
6,180 | 4.58 | 4.66 | 4.44 | 0 | 0 | 0 |
20/03/2014 |
4.58
|
15,020 | 4.55 | 4.77 | 4.44 | 0 | 0 | 0 |
19/03/2014 |
4.55
|
10,250 | 4.44 | 4.55 | 4.37 | 0 | 0 | 0 |
18/03/2014 |
4.44
|
46,310 | 4.37 | 4.62 | 4.37 | 0 | 0 | 0 |
17/03/2014 |
4.37
|
83,820 | 4.37 | 4.58 | 4.37 | 0 | 0 | 0 |
14/03/2014 |
4.37
|
46,890 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
13/03/2014 |
4.44
|
20,370 | 4.44 | 4.73 | 4.44 | 0 | 0 | 0 |
12/03/2014 |
4.44
|
18,990 | 4.44 | 4.47 | 4.44 | 0 | 0 | 0 |
11/03/2014 |
4.44
|
8,110 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
10/03/2014 |
4.44
|
12,040 | 4.37 | 4.44 | 4.29 | 0 | 0 | 0 |
07/03/2014 |
4.37
|
42,860 | 4.29 | 4.37 | 4.18 | 0 | 0 | 0 |
06/03/2014 |
4.29
|
4,050 | 4.37 | 4.37 | 4.26 | 0 | 0 | 0 |
05/03/2014 |
4.37
|
5,650 | 4.33 | 4.37 | 4.15 | 0 | 0 | 0 |
04/03/2014 |
4.33
|
8,510 | 4.29 | 4.33 | 4.07 | 0 | 0 | 0 |
03/03/2014 |
4.29
|
7,410 | 4.37 | 4.58 | 4.18 | 0 | 0 | 0 |
28/02/2014 |
4.37
|
1,510 | 4.26 | 4.37 | 4.18 | 0 | 0 | 0 |
27/02/2014 |
4.26
|
38,890 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
26/02/2014 |
4.26
|
51,290 | 4.26 | 4.26 | 4.07 | 0 | 0 | 0 |
25/02/2014 |
4.26
|
16,640 | 4.29 | 4.33 | 4.15 | 0 | 0 | 0 |
24/02/2014 |
4.29
|
5,640 | 4.07 | 4.29 | 3.96 | 0 | 0 | 0 |
21/02/2014 |
4.07
|
151,440 | 4.37 | 4.37 | 4.07 | 0 | 40,020 | -0.4 |
20/02/2014 |
4.37
|
89,170 | 4.66 | 4.66 | 4.37 | 0 | 30,000 | -0.4 |
19/02/2014 |
4.66
|
9,840 | 4.47 | 4.66 | 4.55 | 0 | 0 | 0 |
18/02/2014 |
4.47
|
10,160 | 4.66 | 4.69 | 4.47 | 0 | 0 | 0 |
17/02/2014 |
4.66
|
85,260 | 4.37 | 4.66 | 4.29 | 0 | 0 | 0 |
14/02/2014 |
4.37
|
7,730 | 4.33 | 4.51 | 4.33 | 0 | 0 | 0 |
13/02/2014 |
4.33
|
6,870 | 4.22 | 4.33 | 3.96 | 0 | 0 | 0 |
12/02/2014 |
4.22
|
11,930 | 4.00 | 4.22 | 4.00 | 0 | 0 | 0 |
11/02/2014 |
4.00
|
48,340 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
10/02/2014 |
3.89
|
14,970 | 3.67 | 3.89 | 3.67 | 80 | 0 | 0.0 |
07/02/2014 |
3.67
|
7,210 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
06/02/2014 |
3.64
|
21,940 | 3.64 | 3.78 | 3.64 | 0 | 100 | -0.0 |
27/01/2014 |
3.64
|
1,800 | 3.71 | 3.71 | 3.60 | 0 | 0 | 0 |
24/01/2014 |
3.71
|
8,520 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 |
23/01/2014 |
3.75
|
9,100 | 3.56 | 3.75 | 3.49 | 0 | 0 | 0 |
22/01/2014 |
3.56
|
57,770 | 3.71 | 3.86 | 3.56 | 0 | 37,870 | -0.4 |
21/01/2014 |
3.71
|
116,190 | 3.89 | 3.89 | 3.64 | 0 | 103,060 | -1.0 |
20/01/2014 |
3.89
|
10,240 | 3.86 | 3.89 | 3.78 | 5,800 | 0 | 0.1 |
17/01/2014 |
3.86
|
14,970 | 3.78 | 3.89 | 3.64 | 0 | 0 | 0 |
16/01/2014 |
3.78
|
37,870 | 3.78 | 3.86 | 3.71 | 0 | 0 | 0 |
15/01/2014 |
3.78
|
2,050 | 3.71 | 3.78 | 3.64 | 0 | 0 | 0 |
14/01/2014 |
3.71
|
2,220 | 3.71 | 3.71 | 3.64 | 200 | 0 | 0.0 |
13/01/2014 |
3.71
|
720 | 3.67 | 3.71 | 3.71 | 0 | 0 | 0 |
10/01/2014 |
3.67
|
9,650 | 3.67 | 3.71 | 3.67 | 0 | 0 | 0 |
09/01/2014 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
08/01/2014 |
3.67
|
2,090 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 |
07/01/2014 |
3.67
|
2,150 | 3.67 | 3.67 | 3.56 | 0 | 0 | 0 |
06/01/2014 |
3.67
|
5,380 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
03/01/2014 |
3.67
|
16,600 | 3.71 | 3.71 | 3.60 | 0 | 0 | 0 |
02/01/2014 |
3.71
|
9,530 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
31/12/2013 |
3.71
|
1,720 | 3.53 | 3.71 | 3.64 | 0 | 0 | 0 |
30/12/2013 |
3.53
|
24,870 | 3.60 | 3.75 | 3.53 | 0 | 250 | -0.0 |
27/12/2013 |
3.60
|
10,650 | 3.60 | 3.64 | 3.53 | 0 | 0 | 0 |
26/12/2013 |
3.60
|
12,810 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
25/12/2013 |
3.60
|
21,010 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |
24/12/2013 |
3.60
|
15,680 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
23/12/2013 |
3.60
|
7,220 | 3.53 | 3.64 | 3.53 | 0 | 0 | 0 |
20/12/2013 |
3.53
|
73,760 | 3.46 | 3.64 | 3.49 | 0 | 0 | 0 |
19/12/2013 |
3.46
|
13,620 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 |
18/12/2013 |
3.38
|
8,030 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
17/12/2013 |
3.42
|
72,180 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 |
16/12/2013 |
3.42
|
4,290 | 3.35 | 3.42 | 3.27 | 400 | 0 | 0.0 |
13/12/2013 |
3.35
|
9,950 | 3.31 | 3.35 | 3.27 | 0 | 0 | 0 |
12/12/2013 |
3.31
|
9,330 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 |
11/12/2013 |
3.35
|
32,880 | 3.35 | 3.38 | 3.24 | 0 | 0 | 0 |
10/12/2013 |
3.35
|
19,330 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 |
09/12/2013 |
3.42
|
42,000 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
06/12/2013 |
3.49
|
50,500 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
05/12/2013 |
3.49
|
20,110 | 3.42 | 3.49 | 3.24 | 0 | 0 | 0 |
04/12/2013 |
3.42
|
2,670 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
03/12/2013 |
3.42
|
10,500 | 3.38 | 3.46 | 3.35 | 0 | 0 | 0 |
02/12/2013 |
3.38
|
13,540 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
29/11/2013 |
3.42
|
43,370 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 |
28/11/2013 |
3.42
|
110 | 3.38 | 3.42 | 3.42 | 0 | 0 | 0 |
27/11/2013 |
3.38
|
25,080 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
26/11/2013 |
3.46
|
16,630 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 |
25/11/2013 |
3.46
|
23,950 | 3.42 | 3.46 | 3.35 | 0 | 0 | 0 |
22/11/2013 |
3.42
|
25,750 | 3.35 | 3.49 | 3.31 | 0 | 0 | 0 |