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) |
-0.10 | -10% | 255,500 | 0 | 0 |
0.90
1
0.90
|
2 tháng
(2024-07-22) |
-0.10 | -10% | 733,000 | 0 | 0 |
0.90
1
0.90
|
3 tháng
(2024-06-21) |
-0.10 | -10% | 1,286,700 | 0 | 0 |
0.90
1.10
0.90
|
6 tháng
(2024-03-25) |
-0.40 | -30.77% | 2,158,677 | 0 | 0 |
0.90
1.30
0.90
|
12 tháng
(2023-09-25) |
-0.30 | -25% | 3,129,879 | 0 | 0 |
0.70
1.30
0.90
|
24 tháng
(2022-09-30) |
-1 | -52.63% | 6,404,078 | 0 | 0 |
0.70
2
0.90
|
36 tháng
(2021-10-05) |
-1.30 | -59.09% | 32,148,690 | -10,000 | -0.0 |
0.70
6.20
0.90
|
60 tháng
(2019-10-16) |
-0.40 | -30.77% | 33,388,573 | -10,165 | -0.0 |
0.70
6.20
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/03/2014 |
5
|
20,308 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
20/03/2014 |
4.70
|
8,960 | 5 | 5 | 4.70 | 0 | 0 | 0 |
19/03/2014 |
5
|
26,390 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
18/03/2014 |
5
|
74,120 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
17/03/2014 |
4.60
|
54,000 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
14/03/2014 |
4.50
|
26,210 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
13/03/2014 |
4.20
|
32,700 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
12/03/2014 |
4
|
23,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/03/2014 |
4.10
|
35,900 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
10/03/2014 |
4.10
|
35,900 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
07/03/2014 |
3.80
|
53,400 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
06/03/2014 |
3.50
|
4,366 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/03/2014 |
3.50
|
28,990 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
04/03/2014 |
3.30
|
9,551 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
03/03/2014 |
3.40
|
18,200 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
28/02/2014 |
3.50
|
13,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/02/2014 |
3.50
|
20,501 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
26/02/2014 |
3.60
|
28,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
25/02/2014 |
3.50
|
14,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/02/2014 |
3.60
|
13,435 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
21/02/2014 |
3.30
|
18,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
20/02/2014 |
3.50
|
26,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
19/02/2014 |
3.70
|
26,435 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
18/02/2014 |
3.60
|
2,410 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
17/02/2014 |
3.50
|
47,010 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
14/02/2014 |
3.50
|
41,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/02/2014 |
3.80
|
9,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
12/02/2014 |
3.90
|
19,000 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
11/02/2014 |
3.90
|
133,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/02/2014 |
3.60
|
12,550,900 | 3 | 3.60 | 3 | 0 | 0 | 0 |
07/02/2014 |
3.30
|
6,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
06/02/2014 |
3.30
|
7,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
27/01/2014 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/01/2014 |
3.20
|
9,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
23/01/2014 |
3.10
|
3,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/01/2014 |
3.10
|
2,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
21/01/2014 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/01/2014 |
3.10
|
2,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
17/01/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
16/01/2014 |
3.30
|
2,820 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
15/01/2014 |
3.30
|
5,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
14/01/2014 |
3.50
|
2,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
13/01/2014 |
3.30
|
1,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/01/2014 |
3.30
|
1,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
09/01/2014 |
3.40
|
1,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
08/01/2014 |
3.30
|
3,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
07/01/2014 |
3.60
|
4,500 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
06/01/2014 |
3.50
|
16,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
03/01/2014 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/01/2014 |
3.70
|
210 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/12/2013 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/12/2013 |
3.30
|
5,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
27/12/2013 |
3.60
|
1,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/12/2013 |
3.90
|
1,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
25/12/2013 |
4
|
2,800 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
24/12/2013 |
3.80
|
23,330 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
23/12/2013 |
3.60
|
9,100 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
20/12/2013 |
3.80
|
31,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
19/12/2013 |
3.60
|
34,461 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
18/12/2013 |
3.30
|
2,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/12/2013 |
3.20
|
710 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
16/12/2013 |
3.40
|
9,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
13/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/12/2013 |
3.40
|
2,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
11/12/2013 |
3.20
|
1,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
10/12/2013 |
3.30
|
6,100 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
09/12/2013 |
3.20
|
11,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
06/12/2013 |
3.40
|
2,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
05/12/2013 |
3.50
|
17,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
04/12/2013 |
3.60
|
7,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
03/12/2013 |
3.60
|
5,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
02/12/2013 |
3.70
|
28,300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
29/11/2013 |
3.40
|
16,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
28/11/2013 |
3.10
|
16,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
27/11/2013 |
3.20
|
5,000 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
26/11/2013 |
3.10
|
9,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/11/2013 |
3.20
|
2,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
22/11/2013 |
3.10
|
2,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
21/11/2013 |
3.20
|
38,200 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
20/11/2013 |
3.50
|
1,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
19/11/2013 |
3.40
|
7,654 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
18/11/2013 |
3.20
|
23,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
15/11/2013 |
3
|
2,700 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
14/11/2013 |
2.90
|
13,876 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
13/11/2013 |
2.90
|
5,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/11/2013 |
2.90
|
8,700 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
11/11/2013 |
2.90
|
8,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
08/11/2013 |
2.90
|
6,800 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
07/11/2013 |
2.90
|
12,601 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
06/11/2013 |
3
|
6,016 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
05/11/2013 |
2.90
|
1,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
04/11/2013 |
2.80
|
505 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
01/11/2013 |
2.70
|
35 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
31/10/2013 |
2.70
|
1,400 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
30/10/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/10/2013 |
2.90
|
200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
28/10/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
25/10/2013 |
2.80
|
260 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
24/10/2013 |
2.80
|
300 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
23/10/2013 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |