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) |
-0.40 | -4.44% | 904,200 | -500 | -0.0 |
6
9.40
9.40
|
2 tháng
(2024-07-22) |
-7.10 | -45.22% | 1,861,800 | -1,400 | -0.0 |
6
16.90
9.40
|
3 tháng
(2024-06-24) |
-10.50 | -54.97% | 2,328,900 | -1,500 | -0.0 |
6
20.20
9.40
|
6 tháng
(2024-03-25) |
-18.30 | -68.03% | 8,030,300 | -18,600 | -0.4 |
6
26.90
9.40
|
12 tháng
(2023-09-26) |
4.70 | 120.51% | 20,771,300 | -51,185 | -0.9 |
3.50
34.70
9.40
|
24 tháng
(2022-10-03) |
5 | 138.89% | 22,634,440 | -39,634 | -0.9 |
2.80
34.70
9.40
|
36 tháng
(2021-10-06) |
4.70 | 120.51% | 28,604,352 | -26,790 | -0.8 |
2.80
34.70
9.40
|
60 tháng
(2019-10-17) |
6 | 230.77% | 34,685,914 | -58,288 | -0.8 |
1.50
34.70
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.90
|
2,600 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
24/04/2014 |
3.80
|
1,010 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
23/04/2014 |
3.70
|
1,800 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
22/04/2014 |
3.80
|
4,700 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
21/04/2014 |
4.10
|
27,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
18/04/2014 |
4.50
|
1,600 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 |
17/04/2014 |
4.10
|
1,300 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
16/04/2014 |
4.40
|
16,200 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
15/04/2014 |
4.20
|
11,800 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
14/04/2014 |
4.60
|
26,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
11/04/2014 |
4.80
|
11,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
10/04/2014 |
4.80
|
2,046 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
08/04/2014 |
4.70
|
1,600 | 4.40 | 4.80 | 4.70 | 0 | 0 | 0 |
07/04/2014 |
4.40
|
31,210 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
04/04/2014 |
4.80
|
8,400 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
03/04/2014 |
4.60
|
7,100 | 4.30 | 4.70 | 4.40 | 0 | 0 | 0 |
02/04/2014 |
4.30
|
19,500 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
01/04/2014 |
4.70
|
6,500 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
31/03/2014 |
5.20
|
1,365 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
28/03/2014 |
5.20
|
3,110 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
27/03/2014 |
5.10
|
7,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
26/03/2014 |
5.30
|
17,200 | 5.80 | 6 | 5.30 | 0 | 0 | 0 |
25/03/2014 |
5.80
|
37,065 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
24/03/2014 |
5.30
|
28,400 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
21/03/2014 |
4.90
|
21,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
20/03/2014 |
5
|
29,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
19/03/2014 |
4.80
|
18,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
18/03/2014 |
5.20
|
28,819 | 4.80 | 5.20 | 5 | 0 | 0 | 0 |
17/03/2014 |
4.80
|
22,753 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
14/03/2014 |
4.40
|
54,100 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
13/03/2014 |
4.10
|
2,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
12/03/2014 |
4.20
|
28,205 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
11/03/2014 |
4.10
|
18,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
10/03/2014 |
4.10
|
19,500 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
07/03/2014 |
3.80
|
24,763 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
06/03/2014 |
3.70
|
7,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
05/03/2014 |
3.50
|
1,708 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/03/2014 |
3.60
|
1,192 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/03/2014 |
3.60
|
2,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
28/02/2014 |
3.60
|
2,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/02/2014 |
3.60
|
9,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
26/02/2014 |
3.50
|
16,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
25/02/2014 |
3.50
|
12,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
24/02/2014 |
3.40
|
21,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
21/02/2014 |
3.40
|
100 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
20/02/2014 |
3.20
|
12,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
19/02/2014 |
3.50
|
16,600 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
18/02/2014 |
3.20
|
16,310 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
17/02/2014 |
3.10
|
2,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/02/2014 |
3.20
|
7,900 | 3.10 | 3.20 | 3 | 0 | 600 | -0.0 |
13/02/2014 |
3.10
|
1,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
12/02/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/02/2014 |
3.10
|
17,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/02/2014 |
3.10
|
214 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
07/02/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/02/2014 |
3.20
|
3,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/01/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/01/2014 |
3.10
|
3,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/01/2014 |
3.20
|
3,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
22/01/2014 |
3.10
|
5,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
21/01/2014 |
3
|
10,410 | 3 | 3.10 | 3 | 0 | 0 | 0 |
20/01/2014 |
3
|
21,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
17/01/2014 |
3
|
24,210 | 3 | 3 | 3 | 0 | 0 | 0 |
16/01/2014 |
3
|
1,307 | 3 | 3 | 3 | 0 | 0 | 0 |
15/01/2014 |
3
|
4,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/01/2014 |
3.10
|
1,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/01/2014 |
3.10
|
3,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/01/2014 |
3.30
|
25,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
09/01/2014 |
3.10
|
4,700 | 3 | 3.20 | 3 | 0 | 100 | -0.0 |
08/01/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
07/01/2014 |
3
|
29,310 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
06/01/2014 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
03/01/2014 |
3
|
8,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
02/01/2014 |
3.30
|
19,010 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
31/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/12/2013 |
3.40
|
11,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
26/12/2013 |
3.40
|
7,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
25/12/2013 |
3.70
|
100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
24/12/2013 |
3.40
|
52,336 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
23/12/2013 |
3.70
|
19,964 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
20/12/2013 |
3.40
|
60,200 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 |
19/12/2013 |
3.10
|
19,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
18/12/2013 |
2.90
|
1,300 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
17/12/2013 |
2.80
|
3,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/12/2013 |
2.90
|
1,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/12/2013 |
3
|
1,000 | 3 | 3 | 3 | 0 | 0 | 0 |
12/12/2013 |
3
|
1,400 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
11/12/2013 |
2.80
|
18,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/12/2013 |
2.80
|
3,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/12/2013 |
3
|
1,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
06/12/2013 |
3
|
23,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/12/2013 |
3
|
1,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
04/12/2013 |
2.90
|
8,300 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
03/12/2013 |
2.90
|
6,221 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
02/12/2013 |
2.90
|
2,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
29/11/2013 |
3
|
4,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
28/11/2013 |
3
|
7,179 | 3 | 3 | 2.80 | 0 | 0 | 0 |
27/11/2013 |
3
|
15,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
26/11/2013 |
3
|
12,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |