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) |
-0.20 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2014 |
5.29
|
5,300 | 4.94 | 5.34 | 4.94 | 0 | 0 | 0 |
28/03/2014 |
4.94
|
8,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
27/03/2014 |
4.94
|
6,000 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 |
26/03/2014 |
5.14
|
2,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
25/03/2014 |
5.14
|
5,700 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
24/03/2014 |
5.14
|
5,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
21/03/2014 |
5.14
|
1,600 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
20/03/2014 |
5.14
|
100 | 4.99 | 5.14 | 5.14 | 0 | 0 | 0 |
19/03/2014 |
4.99
|
7,000 | 4.89 | 4.99 | 4.94 | 0 | 0 | 0 |
18/03/2014 |
4.89
|
3,800 | 4.79 | 4.89 | 4.84 | 0 | 0 | 0 |
17/03/2014 |
4.79
|
100 | 4.00 | 4.79 | 4.79 | 0 | 0 | 0 |
14/03/2014 |
4.00
|
13,900 | 4.45 | 4.50 | 4.00 | 0 | 0 | 0 |
13/03/2014 |
4.45
|
2,700 | 4.45 | 4.89 | 4.45 | 0 | 0 | 0 |
12/03/2014 |
4.45
|
100 | 4.94 | 4.94 | 4.45 | 0 | 0 | 0 |
11/03/2014 |
4.94
|
500 | 4.50 | 4.94 | 4.15 | 0 | 0 | 0 |
10/03/2014 |
4.50
|
1,100 | 4.89 | 4.94 | 4.50 | 0 | 0 | 0 |
07/03/2014 |
4.89
|
100 | 4.50 | 4.89 | 4.89 | 0 | 0 | 0 |
06/03/2014 |
4.50
|
14,300 | 4.45 | 4.89 | 4.45 | 0 | 0 | 0 |
05/03/2014 |
4.45
|
5,200 | 4.89 | 4.89 | 4.45 | 0 | 0 | 0 |
04/03/2014 |
4.89
|
100 | 4.45 | 4.89 | 4.89 | 0 | 0 | 0 |
03/03/2014 |
4.45
|
0 | 4.55 | 4.45 | 4.45 | 0 | 0 | 0 |
28/02/2014 |
4.55
|
1,100 | 4.15 | 4.55 | 4.15 | 0 | 0 | 0 |
27/02/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
26/02/2014 |
4.15
|
2,500 | 3.81 | 4.15 | 4.15 | 0 | 0 | 0 |
25/02/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
24/02/2014 |
3.81
|
300 | 3.81 | 3.85 | 3.81 | 0 | 0 | 0 |
21/02/2014 |
3.81
|
2,500 | 3.76 | 3.81 | 3.81 | 0 | 0 | 0 |
20/02/2014 |
3.76
|
1,700 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
19/02/2014 |
3.81
|
2,900 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 |
18/02/2014 |
3.76
|
900 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
17/02/2014 |
3.95
|
1,100 | 3.76 | 3.95 | 3.76 | 0 | 0 | 0 |
14/02/2014 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
13/02/2014 |
3.76
|
1,200 | 3.61 | 3.76 | 3.76 | 0 | 0 | 0 |
12/02/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
11/02/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
10/02/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
07/02/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
06/02/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
27/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
24/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
23/01/2014 |
3.61
|
100 | 3.36 | 3.61 | 3.61 | 0 | 0 | 0 |
22/01/2014 |
3.36
|
100 | 3.66 | 3.66 | 3.36 | 0 | 0 | 0 |
21/01/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
20/01/2014 |
3.66
|
200 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 |
17/01/2014 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
16/01/2014 |
3.76
|
1,800 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 |
15/01/2014 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
14/01/2014 |
3.85
|
200 | 3.81 | 3.85 | 3.85 | 0 | 0 | 0 |
13/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
10/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
09/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
08/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
07/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
06/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
03/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
02/01/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
31/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
30/12/2013 |
3.81
|
500 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
27/12/2013 |
3.90
|
100 | 3.56 | 3.90 | 3.90 | 0 | 0 | 0 |
26/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
25/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
24/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
23/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
20/12/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
19/12/2013 |
3.56
|
1,900 | 3.66 | 3.66 | 3.21 | 0 | 0 | 0 |
18/12/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
17/12/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
16/12/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
13/12/2013 |
3.66
|
10,000 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 |
12/12/2013 |
3.71
|
7,000 | 3.51 | 3.71 | 3.51 | 0 | 0 | 0 |
11/12/2013 |
3.51
|
5,500 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 |
10/12/2013 |
3.46
|
1,900 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 |
09/12/2013 |
3.66
|
100 | 3.56 | 3.66 | 3.66 | 0 | 0 | 0 |
06/12/2013 |
3.56
|
900 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
05/12/2013 |
3.56
|
100 | 3.41 | 3.56 | 3.56 | 0 | 0 | 0 |
04/12/2013 |
3.41
|
800 | 3.11 | 3.41 | 3.41 | 0 | 0 | 0 |
03/12/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
02/12/2013 |
3.11
|
100 | 3.31 | 3.31 | 3.11 | 0 | 0 | 0 |
29/11/2013 |
3.31
|
7,800 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
28/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
27/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
26/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
25/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
22/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
21/11/2013 |
3.31
|
2,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
20/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
19/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
18/11/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
15/11/2013 |
3.31
|
400 | 3.01 | 3.31 | 3.31 | 0 | 0 | 0 |
14/11/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
13/11/2013 |
3.01
|
400 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
12/11/2013 |
3.01
|
100 | 3.26 | 3.26 | 3.01 | 0 | 0 | 0 |
11/11/2013 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
08/11/2013 |
3.26
|
3,100 | 2.97 | 3.26 | 3.26 | 0 | 0 | 0 |
07/11/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
06/11/2013 |
2.97
|
100 | 2.72 | 2.97 | 2.97 | 0 | 0 | 0 |
05/11/2013 |
2.72
|
100 | 2.47 | 2.72 | 2.72 | 0 | 0 | 0 |
04/11/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
01/11/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
31/10/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |