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) |
-0.10 | -0.95% | 35,400 | 0 | 0 |
10.30
10.50
10.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | -12,000 | -0.1 |
10.10
10.70
10.30
|
3 tháng
(2024-06-24) |
-0.10 | -0.95% | 398,900 | -13,024 | -0.1 |
10.10
10.80
10.30
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,220,900 | -11,524 | -0.1 |
10.10
12.12
10.30
|
12 tháng
(2023-09-26) |
0.06 | 0.62% | 2,455,700 | 476 | 0.0 |
9.30
12.12
10.30
|
24 tháng
(2022-10-03) |
1.43 | 15.92% | 7,431,895 | -20,404 | -0.2 |
5.51
12.88
10.30
|
36 tháng
(2021-10-06) |
-5.90 | -36.19% | 13,339,922 | 33,196 | 0.5 |
5.51
16.89
10.30
|
60 tháng
(2019-10-17) |
5.29 | 103.72% | 17,515,777 | 170,638 | 1.8 |
2.99
16.89
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
24/04/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
23/04/2014 |
3.67
|
1,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/04/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/04/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/04/2014 |
3.67
|
100 | 3.39 | 3.67 | 3.67 | 0 | 0 | 0 |
17/04/2014 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
16/04/2014 |
3.39
|
1,700 | 3.70 | 3.70 | 3.36 | 0 | 0 | 0 |
15/04/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/04/2014 |
3.70
|
100 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
11/04/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/04/2014 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/04/2014 |
3.50
|
2,500 | 3.48 | 3.73 | 3.50 | 0 | 0 | 0 |
07/04/2014 |
3.48
|
10,100 | 3.36 | 3.48 | 3.45 | 0 | 0 | 0 |
04/04/2014 |
3.36
|
5,400 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
03/04/2014 |
3.45
|
1,600 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 |
02/04/2014 |
3.59
|
600 | 3.62 | 3.62 | 3.31 | 0 | 0 | 0 |
01/04/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
31/03/2014 |
3.62
|
100 | 3.45 | 3.62 | 3.62 | 0 | 0 | 0 |
28/03/2014 |
3.45
|
300 | 3.42 | 3.45 | 3.45 | 0 | 0 | 0 |
27/03/2014 |
3.42
|
1,500 | 3.39 | 3.42 | 3.31 | 0 | 0 | 0 |
26/03/2014 |
3.39
|
8,500 | 3.36 | 3.50 | 3.39 | 0 | 0 | 0 |
25/03/2014 |
3.36
|
5,300 | 3.39 | 3.59 | 3.36 | 0 | 0 | 0 |
24/03/2014 |
3.39
|
15,300 | 3.25 | 3.45 | 3.31 | 8,200 | 0 | 0.1 |
21/03/2014 |
3.25
|
1,700 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
20/03/2014 |
3.31
|
2,700 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
19/03/2014 |
3.31
|
13,800 | 3.25 | 3.48 | 3.20 | 0 | 0 | 0 |
18/03/2014 |
3.25
|
15,100 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
17/03/2014 |
3.25
|
8,600 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
14/03/2014 |
3.25
|
5,100 | 3.22 | 3.25 | 3.25 | 0 | 0 | 0 |
13/03/2014 |
3.22
|
6,400 | 3.28 | 3.28 | 3.08 | 0 | 900 | -0.0 |
12/03/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
11/03/2014 |
3.28
|
100 | 3.25 | 3.28 | 3.28 | 0 | 0 | 0 |
10/03/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
07/03/2014 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
06/03/2014 |
3.25
|
6,900 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 |
05/03/2014 |
3.11
|
8,100 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
04/03/2014 |
3.08
|
5,000 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
03/03/2014 |
3.20
|
10,300 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
28/02/2014 |
3.31
|
2,600 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 |
27/02/2014 |
3.34
|
7,300 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
26/02/2014 |
3.34
|
2,300 | 3.36 | 3.36 | 3.34 | 0 | 0 | 0 |
25/02/2014 |
3.36
|
8,500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
24/02/2014 |
3.45
|
28,500 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 |
21/02/2014 |
3.48
|
9,000 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
20/02/2014 |
3.20
|
18,900 | 3.48 | 3.48 | 3.17 | 0 | 0 | 0 |
19/02/2014 |
3.48
|
800 | 3.31 | 3.48 | 3.31 | 0 | 0 | 0 |
18/02/2014 |
3.31
|
36,300 | 3.08 | 3.31 | 3.03 | 0 | 0 | 0 |
17/02/2014 |
3.08
|
2,000 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
14/02/2014 |
3.14
|
300 | 3.11 | 3.14 | 3.14 | 0 | 0 | 0 |
13/02/2014 |
3.11
|
1,300 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
12/02/2014 |
3.08
|
1,000 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 |
11/02/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
10/02/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
07/02/2014 |
3.08
|
2,500 | 3.08 | 3.08 | 2.80 | 0 | 0 | 0 |
06/02/2014 |
3.08
|
100 | 2.80 | 3.08 | 3.08 | 0 | 0 | 0 |
27/01/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/01/2014 |
2.80
|
7,700 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
23/01/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/01/2014 |
2.80
|
1,200 | 2.69 | 2.92 | 2.75 | 0 | 0 | 0 |
21/01/2014 |
2.69
|
6,100 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
20/01/2014 |
2.69
|
3,600 | 2.47 | 2.69 | 2.38 | 0 | 0 | 0 |
17/01/2014 |
2.47
|
100 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
16/01/2014 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
15/01/2014 |
2.47
|
1,000 | 2.24 | 2.47 | 2.47 | 0 | 0 | 0 |
14/01/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
13/01/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
10/01/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
09/01/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
08/01/2014 |
2.24
|
400 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
07/01/2014 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
06/01/2014 |
2.30
|
100 | 2.55 | 2.55 | 2.30 | 0 | 0 | 0 |
03/01/2014 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
02/01/2014 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
31/12/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
30/12/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
27/12/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
26/12/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
25/12/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
24/12/2013 |
2.55
|
100 | 2.35 | 2.55 | 2.55 | 0 | 0 | 0 |
23/12/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
20/12/2013 |
2.35
|
700 | 2.16 | 2.35 | 2.35 | 0 | 0 | 0 |
19/12/2013 |
2.16
|
2,000 | 2.35 | 2.35 | 2.16 | 0 | 0 | 0 |
18/12/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
17/12/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
16/12/2013 |
2.35
|
2,200 | 2.19 | 2.35 | 2.05 | 0 | 0 | 0 |
13/12/2013 |
2.19
|
1,600 | 1.99 | 2.19 | 2.19 | 0 | 0 | 0 |
12/12/2013 |
1.99
|
100 | 2.19 | 2.19 | 1.99 | 0 | 0 | 0 |
11/12/2013 |
2.19
|
100 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
10/12/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
09/12/2013 |
2.35
|
3,600 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 |
06/12/2013 |
2.35
|
5,400 | 2.38 | 2.38 | 2.24 | 2,400 | 0 | 0.0 |
05/12/2013 |
2.38
|
2,200 | 2.24 | 2.38 | 2.33 | 0 | 0 | 0 |
04/12/2013 |
2.24
|
400 | 2.35 | 2.35 | 2.24 | 400 | 0 | 0.0 |
03/12/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
02/12/2013 |
2.35
|
2,100 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
29/11/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
28/11/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
27/11/2013 |
2.35
|
3 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
26/11/2013 |
2.35
|
700 | 2.24 | 2.35 | 2.02 | 0 | 0 | 0 |