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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/02/2014 |
5.17
|
461,750 | 4.88 | 5.17 | 5.07 | 0 | 0 | 0 |
17/02/2014 |
4.88
|
314,400 | 4.59 | 4.88 | 4.59 | 0 | 0 | 0 |
14/02/2014 |
4.59
|
66,070 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 |
13/02/2014 |
4.59
|
92,760 | 4.50 | 4.69 | 4.59 | 0 | 0 | 0 |
12/02/2014 |
4.50
|
70,240 | 4.59 | 4.69 | 4.50 | 0 | 10,000 | -0.0 |
11/02/2014 |
4.59
|
37,200 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
10/02/2014 |
4.69
|
35,060 | 4.59 | 4.69 | 4.50 | 0 | 0 | 0 |
07/02/2014 |
4.59
|
17,190 | 4.59 | 4.69 | 4.50 | 0 | 0 | 0 |
06/02/2014 |
4.59
|
38,750 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
27/01/2014 |
4.59
|
25,170 | 4.50 | 4.59 | 4.30 | 0 | 0 | 0 |
24/01/2014 |
4.50
|
18,370 | 4.50 | 4.59 | 4.40 | 0 | 0 | 0 |
23/01/2014 |
4.50
|
46,500 | 4.50 | 4.59 | 4.30 | 0 | 0 | 0 |
22/01/2014 |
4.50
|
207,010 | 4.69 | 4.78 | 4.40 | 0 | 0 | 0 |
21/01/2014 |
4.69
|
13,780 | 4.50 | 4.69 | 4.50 | 0 | 0 | 0 |
20/01/2014 |
4.50
|
141,350 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
17/01/2014 |
4.69
|
201,600 | 4.97 | 5.07 | 4.69 | 0 | 5,000 | -0.0 |
16/01/2014 |
4.97
|
114,060 | 4.97 | 4.97 | 4.69 | 0 | 150 | -0.0 |
15/01/2014 |
4.97
|
408,130 | 4.78 | 5.07 | 4.88 | 0 | 0 | 0 |
14/01/2014 |
4.78
|
246,560 | 4.50 | 4.78 | 4.59 | 5,000 | 0 | 0.0 |
13/01/2014 |
4.50
|
84,450 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
10/01/2014 |
4.59
|
82,520 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
09/01/2014 |
4.59
|
49,880 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
08/01/2014 |
4.59
|
15,380 | 4.59 | 4.59 | 4.40 | 5,300 | 0 | 0.0 |
07/01/2014 |
4.59
|
97,270 | 4.50 | 4.69 | 4.50 | 0 | 0 | 0 |
06/01/2014 |
4.50
|
31,230 | 4.30 | 4.59 | 4.40 | 0 | 0 | 0 |
03/01/2014 |
4.30
|
66,350 | 4.30 | 4.50 | 4.21 | 0 | 0 | 0 |
02/01/2014 |
4.30
|
17,580 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
31/12/2013 |
4.40
|
24,670 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
30/12/2013 |
4.40
|
95,740 | 4.50 | 4.50 | 4.21 | 0 | 0 | 0 |
27/12/2013 |
4.50
|
74,950 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
26/12/2013 |
4.50
|
63,930 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
25/12/2013 |
4.59
|
104,070 | 4.59 | 4.69 | 4.50 | 0 | 0 | 0 |
24/12/2013 |
4.59
|
66,130 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
23/12/2013 |
4.69
|
48,530 | 4.69 | 4.78 | 4.59 | 0 | 0 | 0 |
20/12/2013 |
4.69
|
145,340 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 |
19/12/2013 |
4.88
|
306,860 | 4.69 | 4.88 | 4.69 | 0 | 0 | 0 |
18/12/2013 |
4.69
|
68,940 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 |
17/12/2013 |
4.78
|
96,390 | 4.59 | 4.88 | 4.69 | 0 | 0 | 0 |
16/12/2013 |
4.59
|
71,110 | 4.69 | 4.78 | 4.59 | 0 | 0 | 0 |
13/12/2013 |
4.69
|
244,820 | 4.40 | 4.69 | 4.40 | 0 | 0 | 0 |
12/12/2013 |
4.40
|
100,980 | 4.50 | 4.59 | 4.30 | 0 | 0 | 0 |
11/12/2013 |
4.50
|
326,940 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 |
10/12/2013 |
4.69
|
162,380 | 4.88 | 4.97 | 4.69 | 0 | 0 | 0 |
09/12/2013 |
4.88
|
174,620 | 4.88 | 5.07 | 4.78 | 0 | 0 | 0 |
06/12/2013 |
4.88
|
308,420 | 5.07 | 5.07 | 4.78 | 0 | 0 | 0 |
05/12/2013 |
5.07
|
343,440 | 5.36 | 5.36 | 5.07 | 0 | 0 | 0 |
04/12/2013 |
5.36
|
867,150 | 5.07 | 5.36 | 5.07 | 0 | 0 | 0 |
03/12/2013 |
5.07
|
671,640 | 4.78 | 5.07 | 4.97 | 0 | 5,000 | -0.0 |
02/12/2013 |
4.78
|
136,600 | 4.50 | 4.78 | 4.78 | 0 | 3,000 | -0.0 |
29/11/2013 |
4.50
|
151,380 | 4.21 | 4.50 | 4.50 | 0 | 0 | 0 |
28/11/2013 |
4.21
|
341,310 | 4.02 | 4.21 | 4.11 | 5,000 | 0 | 0.0 |
27/11/2013 |
4.02
|
207,320 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
26/11/2013 |
3.92
|
78,050 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
25/11/2013 |
3.83
|
73,400 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
22/11/2013 |
3.83
|
84,020 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
21/11/2013 |
3.83
|
194,060 | 3.92 | 4.11 | 3.83 | 3,000 | 0 | 0.0 |
20/11/2013 |
3.92
|
143,700 | 3.73 | 3.92 | 3.73 | 0 | 0 | 0 |
19/11/2013 |
3.73
|
41,720 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
18/11/2013 |
3.83
|
68,230 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
15/11/2013 |
3.83
|
34,430 | 3.73 | 3.83 | 3.63 | 0 | 0 | 0 |
14/11/2013 |
3.73
|
36,550 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
13/11/2013 |
3.83
|
175,920 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
12/11/2013 |
3.83
|
106,490 | 4.02 | 4.11 | 3.83 | 0 | 0 | 0 |
11/11/2013 |
4.02
|
166,370 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
08/11/2013 |
3.83
|
195,400 | 3.63 | 3.83 | 3.63 | 0 | 0 | 0 |
07/11/2013 |
3.63
|
36,080 | 3.54 | 3.73 | 3.54 | 0 | 0 | 0 |
06/11/2013 |
3.54
|
52,580 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
05/11/2013 |
3.63
|
55,180 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 |
04/11/2013 |
3.63
|
22,820 | 3.63 | 3.83 | 3.63 | 0 | 5,000 | -0.0 |
01/11/2013 |
3.63
|
49,990 | 3.83 | 3.83 | 3.63 | 0 | 8,720 | -0.0 |
31/10/2013 |
3.83
|
46,040 | 3.63 | 3.83 | 3.44 | 0 | 0 | 0 |
30/10/2013 |
3.63
|
33,620 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
29/10/2013 |
3.83
|
87,580 | 3.73 | 3.83 | 3.63 | 0 | 0 | 0 |
28/10/2013 |
3.73
|
22,630 | 3.54 | 3.73 | 3.73 | 0 | 0 | 0 |
25/10/2013 |
3.54
|
82,280 | 3.35 | 3.54 | 3.44 | 0 | 0 | 0 |
24/10/2013 |
3.35
|
129,310 | 3.16 | 3.35 | 3.16 | 13,720 | 0 | 0.0 |
23/10/2013 |
3.16
|
35,770 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
22/10/2013 |
3.35
|
80,750 | 3.25 | 3.35 | 3.16 | 4,000 | 0 | 0.0 |
21/10/2013 |
3.25
|
39,420 | 3.06 | 3.25 | 3.06 | 0 | 0 | 0 |
18/10/2013 |
3.06
|
23,470 | 3.06 | 3.16 | 2.97 | 0 | 0 | 0 |
17/10/2013 |
3.06
|
44,010 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
16/10/2013 |
2.97
|
42,650 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
15/10/2013 |
2.97
|
64,170 | 2.97 | 2.97 | 2.87 | 0 | 50,000 | -0.2 |
14/10/2013 |
2.97
|
9,950 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
11/10/2013 |
3.06
|
23,330 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
10/10/2013 |
3.06
|
37,010 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 |
09/10/2013 |
3.06
|
30,480 | 3.06 | 3.06 | 2.97 | 0 | 4,000 | -0.0 |
08/10/2013 |
3.06
|
4,300 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 |
07/10/2013 |
3.16
|
5,200 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 |
04/10/2013 |
3.06
|
22,350 | 3.06 | 3.16 | 2.97 | 0 | 0 | 0 |
03/10/2013 |
3.06
|
36,000 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
02/10/2013 |
3.25
|
15,940 | 3.06 | 3.25 | 3.16 | 0 | 0 | 0 |
01/10/2013 |
3.06
|
40,120 | 3.06 | 3.25 | 3.06 | 0 | 0 | 0 |
30/09/2013 |
3.06
|
41,760 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 |
27/09/2013 |
3.06
|
23,830 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
26/09/2013 |
3.16
|
8,470 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
25/09/2013 |
3.16
|
28,200 | 2.97 | 3.16 | 2.87 | 0 | 0 | 0 |
24/09/2013 |
2.97
|
111,090 | 2.87 | 3.06 | 2.87 | 0 | 0 | 0 |
23/09/2013 |
2.87
|
5,110 | 2.97 | 3.16 | 2.87 | 0 | 0 | 0 |
20/09/2013 |
2.97
|
5,880 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |