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) |
0.80 | 2.28% | 139,100 | -1,500 | -0.1 |
35
35.95
35.90
|
2 tháng
(2024-07-22) |
0 | 0% | 293,400 | -2,900 | -0.1 |
34.60
36
35.90
|
3 tháng
(2024-06-24) |
0.20 | 0.56% | 386,200 | -2,900 | -0.1 |
34.60
36
35.90
|
6 tháng
(2024-03-25) |
2.90 | 8.79% | 915,700 | -3,013 | -0.1 |
33
36.40
35.90
|
12 tháng
(2023-09-26) |
8.87 | 32.83% | 2,024,600 | -4,213 | -0.1 |
27.03
36.40
35.90
|
24 tháng
(2022-10-03) |
12.69 | 54.65% | 6,245,400 | 51,823 | -4.1 |
20.03
36.40
35.90
|
36 tháng
(2021-10-06) |
17.19 | 91.85% | 10,210,500 | 60,246 | -8.6 |
18.50
36.40
35.90
|
60 tháng
(2019-10-17) |
22.55 | 168.90% | 13,496,860 | 245,616 | -4.5 |
12.86
36.40
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2014 |
5.08
|
46,500 | 5.08 | 5.08 | 4.81 | 0 | 0 | 0 |
15/04/2014 |
5.08
|
4,000 | 5.12 | 5.12 | 5.08 | 0 | 0 | 0 |
14/04/2014 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
11/04/2014 |
5.12
|
32,500 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
10/04/2014 |
5.12
|
31,642 | 5.08 | 5.12 | 5.12 | 0 | 0 | 0 |
08/04/2014 |
5.08
|
28,985 | 5.08 | 5.12 | 5.08 | 0 | 0 | 0 |
07/04/2014 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
04/04/2014 |
5.08
|
0 | 5.05 | 5.08 | 5.08 | 0 | 0 | 0 |
03/04/2014 |
5.05
|
2,438 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
02/04/2014 |
5.05
|
7,600 | 5.01 | 5.08 | 5.05 | 0 | 0 | 0 |
01/04/2014 |
5.01
|
14,500 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
31/03/2014 |
5.05
|
8,900 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 |
28/03/2014 |
5.08
|
1,700 | 4.81 | 5.12 | 5.08 | 0 | 0 | 0 |
27/03/2014 |
4.81
|
8,400 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 |
26/03/2014 |
5.05
|
15,300 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
25/03/2014 |
5.12
|
39,200 | 5.01 | 5.12 | 4.93 | 0 | 0 | 0 |
24/03/2014 |
5.01
|
36,500 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
21/03/2014 |
4.93
|
22,000 | 4.73 | 4.93 | 4.73 | 0 | 0 | 0 |
20/03/2014 |
4.73
|
44,500 | 4.73 | 4.89 | 4.73 | 0 | 0 | 0 |
19/03/2014 |
4.73
|
8,900 | 4.93 | 4.93 | 4.61 | 0 | 0 | 0 |
18/03/2014 |
4.93
|
5,400 | 4.81 | 4.93 | 4.81 | 0 | 0 | 0 |
17/03/2014 |
4.81
|
12,500 | 4.93 | 4.93 | 4.49 | 0 | 0 | 0 |
14/03/2014 |
4.93
|
500 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
13/03/2014 |
5.01
|
10,850 | 5.05 | 5.08 | 5.01 | 0 | 0 | 0 |
12/03/2014 |
5.05
|
1,000 | 5.01 | 5.05 | 5.05 | 0 | 0 | 0 |
11/03/2014 |
5.01
|
6,210 | 5.12 | 5.12 | 5.01 | 10 | 0 | 0.0 |
10/03/2014 |
5.12
|
43,900 | 4.93 | 5.12 | 4.97 | 0 | 0 | 0 |
07/03/2014 |
4.93
|
1,100 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 |
06/03/2014 |
4.97
|
33,000 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 |
05/03/2014 |
5.05
|
7,800 | 4.73 | 5.05 | 4.73 | 0 | 0 | 0 |
04/03/2014 |
4.73
|
11,000 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
03/03/2014 |
4.69
|
17,100 | 4.53 | 4.73 | 4.57 | 0 | 0 | 0 |
28/02/2014 |
4.53
|
26,200 | 4.53 | 4.53 | 4.49 | 0 | 0 | 0 |
27/02/2014 |
4.53
|
4,100 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
26/02/2014 |
4.57
|
7,100 | 4.45 | 4.57 | 4.49 | 0 | 0 | 0 |
25/02/2014 |
4.45
|
60,900 | 4.45 | 4.49 | 4.41 | 0 | 0 | 0 |
24/02/2014 |
4.45
|
37,800 | 4.45 | 4.49 | 4.45 | 0 | 0 | 0 |
21/02/2014 |
4.45
|
33,500 | 4.41 | 4.49 | 4.45 | 0 | 0 | 0 |
20/02/2014 |
4.41
|
4,800 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
19/02/2014 |
4.49
|
10,400 | 4.41 | 4.49 | 4.45 | 0 | 0 | 0 |
18/02/2014 |
4.41
|
48,900 | 4.45 | 4.49 | 4.41 | 10,000 | 0 | 0.1 |
17/02/2014 |
4.45
|
36,900 | 4.41 | 4.49 | 4.41 | 0 | 0 | 0 |
14/02/2014 |
4.41
|
35,700 | 4.53 | 4.53 | 4.41 | 0 | 0 | 0 |
13/02/2014 |
4.53
|
8,100 | 4.53 | 4.53 | 4.41 | 0 | 0 | 0 |
12/02/2014 |
4.53
|
12,100 | 4.45 | 4.53 | 4.38 | 0 | 0 | 0 |
11/02/2014 |
4.45
|
33,305 | 4.38 | 4.45 | 4.41 | 0 | 0 | 0 |
10/02/2014 |
4.38
|
29,300 | 4.30 | 4.38 | 4.34 | 0 | 0 | 0 |
07/02/2014 |
4.30
|
25,000 | 4.34 | 4.34 | 3.90 | 0 | 0 | 0 |
06/02/2014 |
4.34
|
9,600 | 4.34 | 4.57 | 3.94 | 0 | 0 | 0 |
27/01/2014 |
4.34
|
100 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
24/01/2014 |
4.38
|
5,900 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 |
23/01/2014 |
4.30
|
6,600 | 4.26 | 4.34 | 4.30 | 0 | 0 | 0 |
22/01/2014 |
4.26
|
23,000 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 |
21/01/2014 |
4.34
|
46,200 | 4.30 | 4.34 | 4.18 | 0 | 0 | 0 |
20/01/2014 |
4.30
|
29,100 | 4.26 | 4.30 | 4.26 | 0 | 0 | 0 |
17/01/2014 |
4.26
|
65,200 | 4.22 | 4.30 | 4.26 | 0 | 0 | 0 |
16/01/2014 |
4.22
|
3,000 | 4.18 | 4.26 | 4.18 | 0 | 0 | 0 |
15/01/2014 |
4.18
|
34,200 | 4.30 | 4.30 | 4.18 | 0 | 0 | 0 |
14/01/2014 |
4.30
|
25,800 | 4.34 | 4.45 | 4.30 | 0 | 0 | 0 |
13/01/2014 |
4.34
|
44,900 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 |
10/01/2014 |
4.34
|
7,201 | 4.26 | 4.41 | 3.86 | 0 | 0 | 0 |
09/01/2014 |
4.26
|
4,000 | 4.45 | 4.45 | 4.26 | 0 | 0 | 0 |
08/01/2014 |
4.45
|
32,200 | 4.45 | 4.49 | 4.41 | 0 | 0 | 0 |
07/01/2014 |
4.45
|
18,600 | 4.14 | 4.45 | 3.74 | 0 | 0 | 0 |
06/01/2014 |
4.14
|
27,000 | 3.98 | 4.14 | 3.94 | 0 | 0 | 0 |
03/01/2014 |
3.98
|
40,000 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
02/01/2014 |
3.98
|
15,500 | 3.94 | 4.02 | 3.55 | 0 | 0 | 0 |
31/12/2013 |
3.94
|
5,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
30/12/2013 |
3.94
|
10,000 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
27/12/2013 |
4.02
|
27,900 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 |
26/12/2013 |
3.94
|
4,600 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
25/12/2013 |
3.98
|
10,200 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
24/12/2013 |
4.02
|
600 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
23/12/2013 |
4.02
|
3,000 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
20/12/2013 |
4.06
|
3,900 | 3.98 | 4.06 | 4.02 | 0 | 0 | 0 |
19/12/2013 |
3.98
|
5,900 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
18/12/2013 |
3.98
|
2,210 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
17/12/2013 |
3.98
|
13,050 | 3.94 | 3.98 | 3.94 | 0 | 0 | 0 |
16/12/2013 |
3.94
|
60,100 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
13/12/2013 |
3.86
|
4,500 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 |
12/12/2013 |
3.82
|
3,000 | 3.78 | 3.82 | 3.82 | 0 | 0 | 0 |
11/12/2013 |
3.78
|
14,600 | 3.74 | 3.82 | 3.78 | 0 | 0 | 0 |
10/12/2013 |
3.74
|
1,500 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
09/12/2013 |
3.74
|
9,575 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 |
06/12/2013 |
3.74
|
100 | 3.59 | 3.74 | 3.74 | 0 | 0 | 0 |
05/12/2013 |
3.59
|
200 | 3.71 | 3.74 | 3.59 | 0 | 0 | 0 |
04/12/2013 |
3.71
|
100 | 3.63 | 3.71 | 3.71 | 0 | 0 | 0 |
03/12/2013 |
3.63
|
10,700 | 3.55 | 3.67 | 3.63 | 0 | 0 | 0 |
02/12/2013 |
3.55
|
200 | 3.59 | 3.71 | 3.55 | 0 | 0 | 0 |
29/11/2013 |
3.59
|
13,900 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 |
28/11/2013 |
3.59
|
19,700 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 |
27/11/2013 |
3.63
|
2,200 | 3.59 | 3.63 | 3.63 | 0 | 0 | 0 |
26/11/2013 |
3.59
|
11,100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
25/11/2013 |
3.59
|
4,900 | 3.51 | 3.59 | 3.55 | 0 | 0 | 0 |
22/11/2013 |
3.51
|
3,200 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |
21/11/2013 |
3.47
|
9,400 | 3.98 | 3.98 | 3.47 | 0 | 0 | 0 |
20/11/2013 |
3.98
|
7,200 | 3.59 | 3.98 | 3.31 | 0 | 0 | 0 |
19/11/2013 |
3.59
|
800 | 3.47 | 3.78 | 3.51 | 0 | 0 | 0 |
18/11/2013 |
3.47
|
700 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
15/11/2013 |
3.55
|
200 | 3.35 | 3.55 | 3.39 | 0 | 0 | 0 |