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) |
-2.80 | -18.92% | 127,200 | 0 | 0 |
12
16.20
12
|
2 tháng
(2024-07-22) |
0 | 0% | 189,500 | 0 | 0 |
11
16.20
12
|
3 tháng
(2024-06-21) |
-0.90 | -6.98% | 210,600 | 0 | 0 |
11
16.20
12
|
6 tháng
(2024-03-25) |
-1.40 | -10.45% | 222,500 | -500 | -0.0 |
10.80
16.20
12
|
12 tháng
(2023-09-25) |
0.50 | 4.35% | 865,500 | -500 | -0.0 |
10.20
16.20
12
|
24 tháng
(2022-09-30) |
-4.90 | -28.99% | 1,260,232 | -500 | -0.0 |
7.80
16.90
12
|
36 tháng
(2021-10-05) |
-1.60 | -11.76% | 1,621,998 | -300 | -0.0 |
7.80
16.90
12
|
60 tháng
(2019-10-16) |
5.50 | 84.62% | 4,412,352 | -200 | -0.0 |
3.70
16.90
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
3.60
|
2,300 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
23/04/2014 |
3.90
|
9,100 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
22/04/2014 |
4.30
|
700 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
21/04/2014 |
4.20
|
300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
18/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/04/2014 |
4.20
|
1,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
16/04/2014 |
4.10
|
1,800 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
15/04/2014 |
4.10
|
300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
14/04/2014 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/04/2014 |
4.20
|
10,600 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
10/04/2014 |
4.10
|
1,100 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
08/04/2014 |
3.90
|
8,400 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
07/04/2014 |
4
|
100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
04/04/2014 |
4.40
|
11,300 | 4.10 | 4.40 | 4.30 | 0 | 0 | 0 |
03/04/2014 |
4.10
|
2,000 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
02/04/2014 |
3.80
|
16,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
01/04/2014 |
3.80
|
800 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 |
31/03/2014 |
4.10
|
300 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
28/03/2014 |
4.50
|
10,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
27/03/2014 |
4.40
|
3,800 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
26/03/2014 |
4.80
|
22,900 | 5.30 | 5.30 | 4.80 | 0 | 3,400 | -0.0 |
25/03/2014 |
5.30
|
19,400 | 5 | 5.50 | 5.20 | 0 | 0 | 0 |
24/03/2014 |
5
|
23,400 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
21/03/2014 |
4.70
|
24,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
20/03/2014 |
4.80
|
44,000 | 4.40 | 4.80 | 4.70 | 0 | 0 | 0 |
19/03/2014 |
4.40
|
23,100 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
18/03/2014 |
4
|
29,100 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
17/03/2014 |
3.70
|
54,800 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
14/03/2014 |
3.40
|
11,000 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
13/03/2014 |
3.40
|
1,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
12/03/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/03/2014 |
3.50
|
2,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/03/2014 |
3.50
|
21,000 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
07/03/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/03/2014 |
3.30
|
2,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
05/03/2014 |
3.30
|
10,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
04/03/2014 |
3.30
|
10,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
03/03/2014 |
3.20
|
5,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/02/2014 |
3.20
|
6,600 | 3.10 | 3.20 | 3 | 300 | 0 | 0.0 |
27/02/2014 |
3.10
|
11,800 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
26/02/2014 |
2.90
|
8,500 | 2.70 | 2.90 | 2.70 | 0 | 1,900 | -0.0 |
25/02/2014 |
2.70
|
3,900 | 2.70 | 2.70 | 2.70 | 3,100 | 0 | 0.0 |
24/02/2014 |
2.70
|
300 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
21/02/2014 |
2.70
|
4,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/02/2014 |
2.80
|
2,100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/02/2014 |
2.80
|
7,500 | 2.60 | 2.80 | 2.60 | 1,900 | 0 | 0.0 |
18/02/2014 |
2.60
|
22,900 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
17/02/2014 |
2.80
|
1,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/02/2014 |
2.90
|
200 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
13/02/2014 |
2.70
|
4,300 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
12/02/2014 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
11/02/2014 |
2.60
|
8,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
10/02/2014 |
2.60
|
200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
07/02/2014 |
2.80
|
100 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
06/02/2014 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
27/01/2014 |
2.60
|
100 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
24/01/2014 |
2.50
|
100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
23/01/2014 |
2.70
|
4,300 | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 |
22/01/2014 |
2.50
|
2,200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
21/01/2014 |
2.40
|
100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/01/2014 |
2.50
|
8,100 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
17/01/2014 |
2.70
|
3,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
16/01/2014 |
3
|
200 | 2.80 | 3 | 3 | 0 | 0 | 0 |
15/01/2014 |
2.80
|
3,700 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
14/01/2014 |
2.80
|
1,000 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
13/01/2014 |
2.70
|
2,200 | 3 | 3 | 2.70 | 0 | 0 | 0 |
10/01/2014 |
3
|
13,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
09/01/2014 |
2.90
|
11,400 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
08/01/2014 |
2.70
|
32,000 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
07/01/2014 |
2.50
|
4,300 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
06/01/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
03/01/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
02/01/2014 |
2.40
|
4,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/12/2013 |
2.50
|
200 | 2.30 | 2.50 | 2.50 | 0 | 0 | 0 |
30/12/2013 |
2.30
|
1,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
27/12/2013 |
2.40
|
4,700 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
26/12/2013 |
2.60
|
1,000 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
25/12/2013 |
2.40
|
500 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
24/12/2013 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
23/12/2013 |
2.60
|
200 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
20/12/2013 |
2.40
|
11,300 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
19/12/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
18/12/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
17/12/2013 |
2.50
|
100 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
16/12/2013 |
2.40
|
400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
13/12/2013 |
2.50
|
100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
12/12/2013 |
2.70
|
400 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
11/12/2013 |
2.70
|
8,700 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
10/12/2013 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
09/12/2013 |
2.60
|
100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
06/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/12/2013 |
2.80
|
3,500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/12/2013 |
2.80
|
1,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
02/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
29/11/2013 |
2.80
|
8,200 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
28/11/2013 |
2.60
|
1,700 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
27/11/2013 |
2.40
|
9,900 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
26/11/2013 |
2.50
|
17,400 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
25/11/2013 |
2.70
|
4,000 | 3 | 3 | 2.70 | 0 | 0 | 0 |