Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.72 | -8.64% | 6,025,800 | -10,000 | -0.1 |
7.60
8.33
7.61
|
2 tháng
(2024-08-19) |
-0.44 | -5.47% | 10,611,800 | -72,100 | -0.6 |
7.60
8.33
7.61
|
3 tháng
(2024-07-22) |
-0.23 | -2.93% | 16,133,100 | 28,300 | 0.2 |
7.42
8.33
7.61
|
6 tháng
(2024-04-22) |
-0.41 | -5.11% | 57,746,900 | -79,500 | -1.1 |
7.42
10
7.61
|
12 tháng
(2023-10-24) |
-9.89 | -56.51% | 214,080,600 | 234,100 | 3.7 |
7.42
23.20
7.61
|
24 tháng
(2022-10-31) |
0.27 | 3.68% | 249,198,900 | -6,244,844 | -643.7 |
6.73
29.45
7.61
|
36 tháng
(2021-11-03) |
0.26 | 3.58% | 257,357,000 | -6,253,054 | -643.8 |
6.73
29.45
7.61
|
60 tháng
(2019-11-14) |
-4.27 | -35.95% | 258,468,130 | -6,272,374 | -644.0 |
6.37
29.45
7.61
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/05/2014 |
3.81
|
570 | 3.74 | 3.81 | 3.81 | 0 | 0 | 0 |
15/05/2014 |
3.74
|
14,010 | 3.66 | 3.74 | 3.66 | 0 | 0 | 0 |
14/05/2014 |
3.66
|
110 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 |
13/05/2014 |
3.72
|
7,980 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 |
12/05/2014 |
3.72
|
8,580 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
09/05/2014 |
3.90
|
40 | 3.66 | 3.90 | 3.90 | 0 | 0 | 0 |
08/05/2014 |
3.66
|
23,900 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 |
07/05/2014 |
3.92
|
130 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
06/05/2014 |
4.11
|
1,020 | 4.07 | 4.11 | 3.81 | 0 | 0 | 0 |
05/05/2014 |
4.07
|
1,410 | 4.04 | 4.07 | 3.89 | 0 | 0 | 0 |
29/04/2014 |
4.04
|
9,500 | 3.92 | 4.04 | 3.89 | 0 | 0 | 0 |
28/04/2014 |
3.92
|
2,370 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
25/04/2014 |
3.92
|
1,030 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 |
24/04/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
23/04/2014 |
3.92
|
200 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
22/04/2014 |
3.94
|
2,010 | 3.96 | 3.96 | 3.74 | 0 | 0 | 0 |
21/04/2014 |
3.96
|
14,470 | 3.83 | 3.96 | 3.64 | 0 | 0 | 0 |
18/04/2014 |
3.83
|
2,020 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 |
17/04/2014 |
3.89
|
410 | 3.89 | 3.92 | 3.79 | 10 | 0 | 0.0 |
16/04/2014 |
3.89
|
1,510 | 3.92 | 3.92 | 3.74 | 10 | 0 | 0.0 |
15/04/2014 |
3.92
|
7,210 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
14/04/2014 |
3.98
|
650 | 3.87 | 3.98 | 3.85 | 0 | 0 | 0 |
11/04/2014 |
3.87
|
4,890 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
10/04/2014 |
3.98
|
1,680 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
08/04/2014 |
4.02
|
3,940 | 3.89 | 4.11 | 3.92 | 0 | 0 | 0 |
07/04/2014 |
3.89
|
21,400 | 4.17 | 4.17 | 3.89 | 10,960 | 0 | 0.2 |
04/04/2014 |
4.17
|
10 | 3.96 | 4.17 | 4.17 | 10 | 0 | 0.0 |
03/04/2014 |
3.96
|
1,380 | 3.79 | 3.96 | 3.94 | 0 | 0 | 0 |
02/04/2014 |
3.79
|
16,560 | 3.85 | 3.98 | 3.79 | 10,450 | 20 | 0.2 |
01/04/2014 |
3.85
|
14,040 | 3.90 | 4.11 | 3.85 | 420 | 500 | -0.0 |
31/03/2014 |
3.90
|
15,480 | 3.92 | 3.92 | 3.87 | 200 | 0 | 0.0 |
28/03/2014 |
3.92
|
6,210 | 4.02 | 4.11 | 3.92 | 2,880 | 0 | 0.1 |
27/03/2014 |
4.02
|
5,460 | 4.13 | 4.13 | 3.87 | 0 | 0 | 0 |
26/03/2014 |
4.13
|
940 | 4.17 | 4.17 | 3.92 | 0 | 0 | 0 |
25/03/2014 |
4.17
|
5,000 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
24/03/2014 |
4.11
|
28,050 | 3.96 | 4.20 | 3.96 | 0 | 25,000 | -0.5 |
21/03/2014 |
3.96
|
3,380 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 |
20/03/2014 |
3.89
|
24,510 | 3.92 | 4.00 | 3.89 | 0 | 0 | 0 |
19/03/2014 |
3.92
|
25,150 | 3.79 | 4.00 | 3.77 | 0 | 0 | 0 |
18/03/2014 |
3.79
|
10,200 | 3.77 | 3.79 | 3.76 | 0 | 0 | 0 |
17/03/2014 |
3.77
|
15,030 | 3.77 | 3.81 | 3.74 | 0 | 0 | 0 |
14/03/2014 |
3.77
|
15,220 | 3.79 | 3.81 | 3.74 | 0 | 0 | 0 |
13/03/2014 |
3.79
|
10,770 | 3.77 | 3.79 | 3.77 | 0 | 0 | 0 |
12/03/2014 |
3.77
|
17,850 | 3.79 | 3.79 | 3.77 | 0 | 0 | 0 |
11/03/2014 |
3.79
|
16,240 | 3.79 | 3.81 | 3.79 | 0 | 0 | 0 |
10/03/2014 |
3.79
|
6,780 | 3.81 | 3.81 | 3.79 | 0 | 700 | -0.0 |
07/03/2014 |
3.81
|
12,300 | 3.81 | 3.83 | 3.81 | 0 | 0 | 0 |
06/03/2014 |
3.81
|
7,310 | 3.76 | 3.81 | 3.77 | 0 | 0 | 0 |
05/03/2014 |
3.76
|
33,250 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
04/03/2014 |
3.76
|
10,320 | 3.76 | 3.77 | 3.66 | 0 | 0 | 0 |
03/03/2014 |
3.76
|
15,510 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
28/02/2014 |
3.74
|
6,070 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
27/02/2014 |
3.79
|
5,710 | 3.87 | 4.02 | 3.79 | 0 | 0 | 0 |
26/02/2014 |
3.87
|
31,900 | 3.79 | 3.87 | 3.76 | 0 | 0 | 0 |
25/02/2014 |
3.79
|
3,500 | 3.79 | 3.81 | 3.68 | 0 | 0 | 0 |
24/02/2014 |
3.79
|
4,820 | 3.72 | 3.79 | 3.66 | 0 | 180 | -0.0 |
21/02/2014 |
3.72
|
14,410 | 3.64 | 3.72 | 3.57 | 0 | 0 | 0 |
20/02/2014 |
3.64
|
33,710 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 |
19/02/2014 |
3.87
|
49,940 | 3.74 | 3.87 | 3.74 | 0 | 0 | 0 |
18/02/2014 |
3.74
|
20,690 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
17/02/2014 |
3.79
|
31,130 | 3.79 | 3.87 | 3.74 | 0 | 30 | -0.0 |
14/02/2014 |
3.79
|
12,160 | 3.68 | 3.90 | 3.74 | 0 | 100 | -0.0 |
13/02/2014 |
3.68
|
54,340 | 3.46 | 3.68 | 3.46 | 0 | 0 | 0 |
12/02/2014 |
3.46
|
21,820 | 3.36 | 3.46 | 3.29 | 0 | 0 | 0 |
11/02/2014 |
3.36
|
84,510 | 3.25 | 3.46 | 3.23 | 0 | 0 | 0 |
10/02/2014 |
3.25
|
2,630 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 |
07/02/2014 |
3.31
|
17,830 | 3.33 | 3.36 | 3.27 | 0 | 0 | 0 |
06/02/2014 |
3.33
|
15,040 | 3.16 | 3.33 | 3.14 | 0 | 0 | 0 |
27/01/2014 |
3.16
|
20,000 | 3.12 | 3.18 | 3.10 | 0 | 0 | 0 |
24/01/2014 |
3.12
|
22,400 | 3.06 | 3.12 | 3.05 | 0 | 0 | 0 |
23/01/2014 |
3.06
|
25,300 | 2.97 | 3.06 | 2.99 | 0 | 0 | 0 |
22/01/2014 |
2.97
|
92,900 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 |
21/01/2014 |
2.99
|
40,070 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 |
20/01/2014 |
3.01
|
49,280 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
17/01/2014 |
3.01
|
99,970 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 |
16/01/2014 |
3.05
|
24,790 | 3.06 | 3.06 | 3.05 | 0 | 0 | 0 |
15/01/2014 |
3.06
|
14,830 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
14/01/2014 |
3.05
|
5,910 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 |
13/01/2014 |
3.03
|
16,030 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 |
10/01/2014 |
3.01
|
3,130 | 3.06 | 3.08 | 3.01 | 0 | 0 | 0 |
09/01/2014 |
3.06
|
11,820 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 |
08/01/2014 |
3.05
|
2,790 | 2.99 | 3.06 | 2.93 | 0 | 0 | 0 |
07/01/2014 |
2.99
|
25,550 | 2.91 | 3.10 | 2.90 | 0 | 0 | 0 |
06/01/2014 |
2.91
|
16,010 | 2.99 | 3.05 | 2.91 | 0 | 0 | 0 |
03/01/2014 |
2.99
|
5,100 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
02/01/2014 |
3.05
|
21,140 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
31/12/2013 |
3.06
|
7,590 | 2.95 | 3.06 | 2.95 | 0 | 0 | 0 |
30/12/2013 |
2.95
|
24,390 | 3.03 | 3.05 | 2.95 | 0 | 0 | 0 |
27/12/2013 |
3.03
|
15,910 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
26/12/2013 |
2.99
|
96,490 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 |
25/12/2013 |
2.97
|
27,470 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
24/12/2013 |
3.06
|
5,920 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 |
23/12/2013 |
3.01
|
7,520 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
20/12/2013 |
3.01
|
85,950 | 3.01 | 3.03 | 2.97 | 0 | 0 | 0 |
19/12/2013 |
3.01
|
14,010 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
18/12/2013 |
3.06
|
5,040 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
17/12/2013 |
3.08
|
22,840 | 3.05 | 3.18 | 3.05 | 2,120 | 0 | 0.0 |
16/12/2013 |
3.05
|
17,250 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 |
13/12/2013 |
2.99
|
7,470 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 |
12/12/2013 |
2.91
|
5,860 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 |