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) |
0.50 | 4.59% | 8,100 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-24) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-26) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-10-03) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-06) |
-5.02 | -30.57% | 396,071 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-17) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.15
|
200 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
24/04/2014 |
3.15
|
600 | 2.87 | 3.15 | 3.15 | 0 | 0 | 0 |
23/04/2014 |
2.87
|
100 | 3.15 | 3.15 | 2.87 | 0 | 0 | 0 |
22/04/2014 |
3.15
|
2,000 | 3.07 | 3.15 | 3.15 | 0 | 0 | 0 |
21/04/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
18/04/2014 |
3.07
|
5,900 | 3.38 | 3.38 | 3.07 | 0 | 0 | 0 |
17/04/2014 |
3.38
|
100 | 3.07 | 3.38 | 3.38 | 0 | 0 | 0 |
16/04/2014 |
3.07
|
1,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
15/04/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
14/04/2014 |
3.07
|
600 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
11/04/2014 |
3.15
|
3,300 | 3.12 | 3.21 | 3.15 | 0 | 0 | 0 |
10/04/2014 |
3.12
|
400 | 3.24 | 3.51 | 3.12 | 0 | 0 | 0 |
08/04/2014 |
3.24
|
100 | 3.12 | 3.24 | 3.24 | 0 | 0 | 0 |
07/04/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/04/2014 |
3.12
|
500 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
03/04/2014 |
3.21
|
2,100 | 3.10 | 3.21 | 3.04 | 0 | 0 | 0 |
02/04/2014 |
3.10
|
100 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
01/04/2014 |
3.15
|
2,900 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
31/03/2014 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
28/03/2014 |
3.24
|
600 | 3.10 | 3.24 | 3.12 | 0 | 0 | 0 |
27/03/2014 |
3.10
|
700 | 3.29 | 3.29 | 3.10 | 0 | 0 | 0 |
26/03/2014 |
3.29
|
2,900 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
25/03/2014 |
3.35
|
1,800 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
24/03/2014 |
3.43
|
11,300 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
21/03/2014 |
3.43
|
4,600 | 3.15 | 3.43 | 3.35 | 0 | 0 | 0 |
20/03/2014 |
3.15
|
11,100 | 3.12 | 3.15 | 3.15 | 0 | 0 | 0 |
19/03/2014 |
3.12
|
12,400 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
18/03/2014 |
3.07
|
4,000 | 3.38 | 3.38 | 3.04 | 0 | 0 | 0 |
17/03/2014 |
3.38
|
2,300 | 3.15 | 3.40 | 2.96 | 0 | 0 | 0 |
14/03/2014 |
3.15
|
600 | 3.43 | 3.43 | 3.15 | 0 | 0 | 0 |
13/03/2014 |
3.43
|
500 | 3.26 | 3.46 | 3.04 | 0 | 0 | 0 |
12/03/2014 |
3.26
|
39,400 | 3.60 | 3.60 | 3.26 | 0 | 0 | 0 |
11/03/2014 |
3.60
|
700 | 3.46 | 3.74 | 3.12 | 0 | 0 | 0 |
10/03/2014 |
3.46
|
400 | 3.29 | 3.46 | 2.98 | 0 | 0 | 0 |
07/03/2014 |
3.29
|
3,100 | 3.18 | 3.38 | 3.04 | 0 | 0 | 0 |
06/03/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
05/03/2014 |
3.18
|
1,300 | 2.98 | 3.18 | 3.01 | 0 | 0 | 0 |
04/03/2014 |
2.98
|
3,700 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 |
03/03/2014 |
2.98
|
300 | 3.21 | 3.40 | 2.98 | 0 | 0 | 0 |
28/02/2014 |
3.21
|
3,200 | 3.07 | 3.21 | 3.10 | 0 | 0 | 0 |
27/02/2014 |
3.07
|
800 | 3.04 | 3.07 | 2.90 | 0 | 0 | 0 |
26/02/2014 |
3.04
|
7,700 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
25/02/2014 |
3.04
|
500 | 2.96 | 3.04 | 3.01 | 0 | 0 | 0 |
24/02/2014 |
2.96
|
100 | 2.93 | 2.96 | 2.96 | 0 | 0 | 0 |
21/02/2014 |
2.93
|
800 | 3.04 | 3.04 | 2.93 | 0 | 0 | 0 |
20/02/2014 |
3.04
|
3,400 | 3.01 | 3.04 | 3.01 | 0 | 0 | 0 |
19/02/2014 |
3.01
|
2,600 | 2.96 | 3.04 | 2.98 | 0 | 0 | 0 |
18/02/2014 |
2.96
|
2,700 | 3.04 | 3.32 | 2.93 | 0 | 0 | 0 |
17/02/2014 |
3.04
|
5,920 | 2.93 | 3.04 | 2.93 | 0 | 0 | 0 |
14/02/2014 |
2.93
|
1,200 | 2.82 | 2.93 | 2.82 | 0 | 0 | 0 |
13/02/2014 |
2.82
|
100 | 2.79 | 2.82 | 2.82 | 0 | 0 | 0 |
12/02/2014 |
2.79
|
1,300 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
11/02/2014 |
2.79
|
1,300 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
10/02/2014 |
2.76
|
4,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
07/02/2014 |
2.76
|
8,200 | 2.68 | 2.79 | 2.76 | 0 | 0 | 0 |
06/02/2014 |
2.68
|
2,900 | 2.68 | 2.93 | 2.68 | 0 | 0 | 0 |
27/01/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
24/01/2014 |
2.68
|
700 | 2.62 | 2.68 | 2.57 | 0 | 0 | 0 |
23/01/2014 |
2.62
|
300 | 2.51 | 2.62 | 2.51 | 0 | 0 | 0 |
22/01/2014 |
2.51
|
6,400 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 |
21/01/2014 |
2.68
|
6,100 | 2.68 | 2.68 | 2.57 | 0 | 100 | -0.0 |
20/01/2014 |
2.68
|
5,600 | 2.57 | 2.71 | 2.65 | 0 | 0 | 0 |
17/01/2014 |
2.57
|
1,300 | 2.79 | 2.79 | 2.57 | 0 | 0 | 0 |
16/01/2014 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
15/01/2014 |
2.79
|
100 | 2.65 | 2.79 | 2.79 | 0 | 0 | 0 |
14/01/2014 |
2.65
|
4,800 | 2.62 | 2.65 | 2.54 | 0 | 0 | 0 |
13/01/2014 |
2.62
|
4,200 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
10/01/2014 |
2.65
|
15,300 | 2.65 | 2.71 | 2.59 | 0 | 1,000 | -0.0 |
09/01/2014 |
2.65
|
1,320 | 2.54 | 2.65 | 2.59 | 0 | 1,000 | -0.0 |
08/01/2014 |
2.54
|
2,810 | 2.51 | 2.54 | 2.51 | 0 | 0 | 0 |
07/01/2014 |
2.51
|
18,370 | 2.76 | 2.79 | 2.51 | 1,000 | 0 | 0.0 |
06/01/2014 |
2.76
|
200 | 2.51 | 2.76 | 2.76 | 0 | 0 | 0 |
03/01/2014 |
2.51
|
2,910 | 2.68 | 2.71 | 2.51 | 0 | 0 | 0 |
02/01/2014 |
2.68
|
2,500 | 2.54 | 2.79 | 2.68 | 0 | 0 | 0 |
31/12/2013 |
2.54
|
500 | 2.51 | 2.54 | 2.54 | 0 | 0 | 0 |
30/12/2013 |
2.51
|
2,100 | 2.51 | 2.57 | 2.51 | 1,000 | 0 | 0.0 |
27/12/2013 |
2.51
|
5,000 | 2.68 | 2.68 | 2.45 | 0 | 0 | 0 |
26/12/2013 |
2.68
|
3,000 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
25/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
24/12/2013 |
2.79
|
500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
23/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
20/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
19/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
18/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
17/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
16/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
13/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
12/12/2013 |
2.79
|
1,800 | 2.68 | 2.79 | 2.79 | 0 | 0 | 0 |
11/12/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
10/12/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
09/12/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
06/12/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
05/12/2013 |
2.68
|
500 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
04/12/2013 |
2.68
|
700 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 |
03/12/2013 |
2.68
|
100 | 2.85 | 2.85 | 2.68 | 0 | 0 | 0 |
02/12/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
29/11/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
28/11/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
27/11/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
26/11/2013 |
2.85
|
1,300 | 2.79 | 2.85 | 2.73 | 0 | 0 | 0 |