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) |
-0.10 | -2.56% | 5,099,000 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,575,900 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-24) |
-0.50 | -11.63% | 16,767,500 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 50,102,119 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-26) |
-0.10 | -2.56% | 76,728,268 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-10-03) |
-1.30 | -25.49% | 194,229,384 | -29,115 | -0.1 |
2.70
5.30
3.80
|
36 tháng
(2021-10-06) |
-5.10 | -57.30% | 349,020,435 | -169,691 | -1.5 |
2.70
12.80
3.80
|
60 tháng
(2019-10-17) |
-3.15 | -45.32% | 474,648,507 | -603,289 | -6.2 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
0.83
|
300 | 0.83 | 0.83 | 0.83 | 0 | 0 | 0 |
24/04/2014 |
0.83
|
1,900 | 0.83 | 0.83 | 0.75 | 0 | 0 | 0 |
23/04/2014 |
0.83
|
1,400 | 0.91 | 0.91 | 0.83 | 0 | 0 | 0 |
22/04/2014 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
21/04/2014 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
18/04/2014 |
0.91
|
1,700 | 0.96 | 0.96 | 0.88 | 0 | 0 | 0 |
17/04/2014 |
0.96
|
2,300 | 0.88 | 0.96 | 0.86 | 0 | 0 | 0 |
16/04/2014 |
0.88
|
100 | 0.96 | 0.96 | 0.88 | 0 | 0 | 0 |
15/04/2014 |
0.96
|
6,300 | 0.91 | 0.98 | 0.83 | 0 | 0 | 0 |
14/04/2014 |
0.91
|
1,200 | 0.98 | 0.98 | 0.91 | 0 | 0 | 0 |
11/04/2014 |
0.98
|
1,200 | 1.01 | 1.01 | 0.91 | 0 | 0 | 0 |
10/04/2014 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
08/04/2014 |
1.01
|
1,000 | 1.01 | 1.01 | 0.91 | 0 | 0 | 0 |
07/04/2014 |
1.01
|
3,700 | 1.03 | 1.03 | 0.93 | 0 | 0 | 0 |
04/04/2014 |
1.03
|
17,300 | 1.06 | 1.06 | 0.96 | 0 | 0 | 0 |
03/04/2014 |
1.06
|
1,700 | 1.01 | 1.08 | 0.91 | 0 | 0 | 0 |
02/04/2014 |
1.01
|
5,200 | 1.03 | 1.13 | 0.93 | 0 | 0 | 0 |
01/04/2014 |
1.03
|
12,100 | 1.13 | 1.13 | 1.03 | 0 | 0 | 0 |
31/03/2014 |
1.13
|
2,700 | 1.23 | 1.23 | 1.13 | 0 | 0 | 0 |
28/03/2014 |
1.23
|
8,100 | 1.23 | 1.26 | 1.13 | 0 | 0 | 0 |
27/03/2014 |
1.23
|
3,500 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
26/03/2014 |
1.26
|
600 | 1.28 | 1.28 | 1.18 | 0 | 0 | 0 |
25/03/2014 |
1.28
|
46,900 | 1.23 | 1.28 | 1.21 | 0 | 0 | 0 |
24/03/2014 |
1.23
|
26,800 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
21/03/2014 |
1.16
|
26,400 | 1.11 | 1.16 | 1.06 | 0 | 0 | 0 |
20/03/2014 |
1.11
|
18,700 | 1.03 | 1.11 | 0.93 | 0 | 8,000 | -0.0 |
19/03/2014 |
1.03
|
59,800 | 0.98 | 1.03 | 0.91 | 0 | 30,200 | -0.1 |
18/03/2014 |
0.98
|
20,700 | 0.96 | 1.01 | 0.88 | 0 | 0 | 0 |
17/03/2014 |
0.96
|
8,400 | 0.88 | 0.96 | 0.91 | 0 | 0 | 0 |
14/03/2014 |
0.88
|
37,300 | 0.83 | 0.88 | 0.83 | 0 | 0 | 0 |
13/03/2014 |
0.83
|
5,900 | 0.75 | 0.83 | 0.80 | 0 | 0 | 0 |
12/03/2014 |
0.75
|
6,600 | 0.83 | 0.83 | 0.75 | 0 | 0 | 0 |
11/03/2014 |
0.83
|
19,200 | 0.86 | 0.86 | 0.78 | 0 | 0 | 0 |
10/03/2014 |
0.86
|
3,200 | 0.86 | 0.86 | 0.80 | 0 | 0 | 0 |
07/03/2014 |
0.86
|
2,300 | 0.86 | 0.88 | 0.80 | 0 | 0 | 0 |
06/03/2014 |
0.86
|
2,000 | 0.83 | 0.86 | 0.83 | 0 | 0 | 0 |
05/03/2014 |
0.83
|
28,400 | 0.75 | 0.83 | 0.75 | 0 | 0 | 0 |
04/03/2014 |
0.75
|
20,700 | 0.70 | 0.75 | 0.70 | 0 | 0 | 0 |
03/03/2014 |
0.70
|
6,100 | 0.73 | 0.78 | 0.70 | 0 | 0 | 0 |
28/02/2014 |
0.73
|
27,600 | 0.75 | 0.75 | 0.68 | 0 | 0 | 0 |
27/02/2014 |
0.75
|
39,300 | 0.70 | 0.75 | 0.70 | 0 | 0 | 0 |
26/02/2014 |
0.70
|
12,200 | 0.65 | 0.70 | 0.65 | 0 | 0 | 0 |
25/02/2014 |
0.65
|
9,000 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 |
24/02/2014 |
0.68
|
1,000 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 |
21/02/2014 |
0.68
|
800 | 0.65 | 0.68 | 0.65 | 0 | 0 | 0 |
20/02/2014 |
0.65
|
2,700 | 0.68 | 0.70 | 0.65 | 0 | 0 | 0 |
19/02/2014 |
0.68
|
17,300 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 |
18/02/2014 |
0.68
|
2,000 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 |
17/02/2014 |
0.68
|
3,000 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 |
14/02/2014 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
13/02/2014 |
0.73
|
6,100 | 0.73 | 0.75 | 0.73 | 0 | 0 | 0 |
12/02/2014 |
0.73
|
7,300 | 0.68 | 0.73 | 0.70 | 0 | 0 | 0 |
11/02/2014 |
0.68
|
1,000 | 0.70 | 0.70 | 0.68 | 0 | 0 | 0 |
10/02/2014 |
0.70
|
5,200 | 0.68 | 0.70 | 0.65 | 0 | 0 | 0 |
07/02/2014 |
0.68
|
1,100 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 |
06/02/2014 |
0.73
|
1,700 | 0.73 | 0.73 | 0.70 | 0 | 0 | 0 |
27/01/2014 |
0.73
|
3,800 | 0.70 | 0.73 | 0.65 | 0 | 0 | 0 |
24/01/2014 |
0.70
|
100 | 0.73 | 0.73 | 0.70 | 0 | 0 | 0 |
23/01/2014 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
22/01/2014 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |
21/01/2014 |
0.73
|
5,600 | 0.73 | 0.73 | 0.68 | 0 | 0 | 0 |
20/01/2014 |
0.73
|
3,400 | 0.68 | 0.73 | 0.65 | 0 | 0 | 0 |
17/01/2014 |
0.68
|
1,800 | 0.70 | 0.70 | 0.68 | 0 | 0 | 0 |
16/01/2014 |
0.70
|
800 | 0.68 | 0.70 | 0.68 | 0 | 0 | 0 |
15/01/2014 |
0.68
|
3,200 | 0.70 | 0.70 | 0.68 | 0 | 0 | 0 |
14/01/2014 |
0.70
|
12,000 | 0.73 | 0.73 | 0.70 | 0 | 0 | 0 |
13/01/2014 |
0.73
|
100 | 0.80 | 0.80 | 0.73 | 0 | 0 | 0 |
10/01/2014 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
09/01/2014 |
0.80
|
5,200 | 0.78 | 0.80 | 0.80 | 0 | 0 | 0 |
08/01/2014 |
0.78
|
8,200 | 0.75 | 0.78 | 0.68 | 0 | 0 | 0 |
07/01/2014 |
0.75
|
1,000 | 0.80 | 0.80 | 0.73 | 0 | 0 | 0 |
06/01/2014 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
03/01/2014 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
02/01/2014 |
0.80
|
1,100 | 0.80 | 0.80 | 0.73 | 0 | 0 | 0 |
31/12/2013 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
30/12/2013 |
0.80
|
300 | 0.80 | 0.80 | 0.73 | 0 | 0 | 0 |
27/12/2013 |
0.80
|
600 | 0.86 | 0.86 | 0.78 | 0 | 0 | 0 |
26/12/2013 |
0.86
|
0 | 0.86 | 0.86 | 0.86 | 0 | 0 | 0 |
25/12/2013 |
0.86
|
100 | 0.80 | 0.86 | 0.86 | 0 | 0 | 0 |
24/12/2013 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
23/12/2013 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
20/12/2013 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
19/12/2013 |
0.80
|
1,000 | 0.80 | 0.80 | 0.73 | 0 | 0 | 0 |
18/12/2013 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
17/12/2013 |
0.80
|
1,200 | 0.80 | 0.80 | 0.73 | 0 | 0 | 0 |
16/12/2013 |
0.80
|
1,600 | 0.80 | 0.80 | 0.73 | 0 | 0 | 0 |
13/12/2013 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
12/12/2013 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
11/12/2013 |
0.80
|
0 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
10/12/2013 |
0.80
|
1,500 | 0.75 | 0.80 | 0.73 | 0 | 0 | 0 |
09/12/2013 |
0.75
|
12,100 | 0.75 | 0.75 | 0.68 | 0 | 0 | 0 |
06/12/2013 |
0.75
|
1,100 | 0.83 | 0.83 | 0.75 | 0 | 0 | 0 |
05/12/2013 |
0.83
|
4,200 | 0.80 | 0.83 | 0.73 | 0 | 0 | 0 |
04/12/2013 |
0.80
|
15,200 | 0.75 | 0.80 | 0.68 | 0 | 0 | 0 |
03/12/2013 |
0.75
|
15,800 | 0.83 | 0.83 | 0.75 | 0 | 0 | 0 |
02/12/2013 |
0.83
|
700 | 0.91 | 0.91 | 0.83 | 0 | 0 | 0 |
29/11/2013 |
0.91
|
23,000 | 0.83 | 0.91 | 0.83 | 0 | 0 | 0 |
28/11/2013 |
0.83
|
16,300 | 0.75 | 0.83 | 0.83 | 0 | 0 | 0 |
27/11/2013 |
0.75
|
47,500 | 0.73 | 0.75 | 0.68 | 0 | 0 | 0 |
26/11/2013 |
0.73
|
0 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 |