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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-21) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-25) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-30) |
19 | 70.63% | 3,314,500 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-05) |
20.30 | 79.30% | 8,540,100 | -36,650 | -7.1 |
25.60
55
45.90
|
60 tháng
(2019-10-16) |
32.65 | 246.42% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2014 |
5.35
|
10 | 5.02 | 5.35 | 5.35 | 0 | 0 | 0 |
11/04/2014 |
5.02
|
30 | 5.04 | 5.04 | 4.70 | 10 | 0 | 0.0 |
10/04/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
08/04/2014 |
5.04
|
10 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 |
07/04/2014 |
5.42
|
20 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
04/04/2014 |
5.48
|
10 | 5.15 | 5.48 | 5.48 | 0 | 0 | 0 |
03/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
02/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
01/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
31/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
28/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
27/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
26/03/2014 |
5.15
|
40 | 4.88 | 5.15 | 4.70 | 0 | 0 | 0 |
25/03/2014 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
24/03/2014 |
4.88
|
1,000 | 4.70 | 4.88 | 4.88 | 0 | 0 | 0 |
21/03/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/03/2014 |
4.70
|
10 | 4.52 | 4.70 | 4.70 | 0 | 0 | 0 |
19/03/2014 |
4.52
|
10 | 4.34 | 4.52 | 4.52 | 0 | 0 | 0 |
18/03/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
17/03/2014 |
4.34
|
60 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
14/03/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
13/03/2014 |
4.43
|
20 | 4.72 | 4.72 | 4.43 | 0 | 0 | 0 |
12/03/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
11/03/2014 |
4.72
|
850 | 5.06 | 5.06 | 4.72 | 0 | 0 | 0 |
10/03/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
07/03/2014 |
5.06
|
30 | 4.79 | 5.06 | 4.46 | 0 | 10 | -0.0 |
06/03/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
05/03/2014 |
4.79
|
60 | 4.70 | 4.79 | 4.37 | 0 | 0 | 0 |
04/03/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/03/2014 |
4.70
|
20 | 4.93 | 4.93 | 4.70 | 0 | 20 | -0.0 |
28/02/2014 |
4.93
|
70 | 4.93 | 4.93 | 4.93 | 0 | 70 | -0.0 |
27/02/2014 |
4.93
|
10 | 4.63 | 4.93 | 4.93 | 0 | 0 | 0 |
26/02/2014 |
4.63
|
1,540 | 4.34 | 4.63 | 4.19 | 0 | 250 | -0.0 |
25/02/2014 |
4.34
|
2,110 | 4.16 | 4.34 | 4.07 | 0 | 110 | -0.0 |
24/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
21/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
20/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
19/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
18/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
17/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
14/02/2014 |
4.16
|
2,700 | 4.07 | 4.16 | 4.16 | 0 | 0 | 0 |
13/02/2014 |
4.07
|
1,280 | 3.98 | 4.25 | 3.98 | 0 | 0 | 0 |
12/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
11/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
10/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
07/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
24/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
23/01/2014 |
3.98
|
20 | 3.80 | 3.98 | 3.98 | 0 | 0 | 0 |
22/01/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/01/2014 |
3.80
|
800 | 3.61 | 3.87 | 3.80 | 0 | 0 | 0 |
20/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
17/01/2014 |
3.61
|
10 | 3.49 | 3.61 | 3.61 | 0 | 0 | 0 |
16/01/2014 |
3.49
|
10 | 3.27 | 3.49 | 3.49 | 0 | 0 | 0 |
15/01/2014 |
3.27
|
10 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
14/01/2014 |
3.49
|
10 | 3.27 | 3.49 | 3.49 | 0 | 0 | 0 |
13/01/2014 |
3.27
|
220 | 3.07 | 3.27 | 3.11 | 0 | 0 | 0 |
10/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
09/01/2014 |
3.07
|
20 | 3.07 | 3.07 | 2.89 | 10 | 0 | 0.0 |
08/01/2014 |
3.07
|
20 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
07/01/2014 |
3.27
|
3,320 | 3.40 | 3.40 | 3.16 | 3,300 | 0 | 0.1 |
06/01/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/01/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/01/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
31/12/2013 |
3.40
|
3,300 | 3.40 | 3.40 | 3.40 | 3,300 | 0 | 0.1 |
30/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/12/2013 |
3.40
|
30 | 3.42 | 3.42 | 3.40 | 30 | 0 | 0.0 |
26/12/2013 |
3.42
|
3,940 | 3.52 | 3.76 | 3.42 | 3,300 | 0 | 0.1 |
25/12/2013 |
3.52
|
220 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
24/12/2013 |
3.78
|
30 | 3.54 | 3.78 | 3.42 | 0 | 0 | 0 |
23/12/2013 |
3.54
|
10 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
20/12/2013 |
3.54
|
2,200 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
19/12/2013 |
3.80
|
20 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
18/12/2013 |
3.80
|
20 | 3.60 | 3.80 | 3.38 | 0 | 0 | 0 |
17/12/2013 |
3.60
|
920 | 3.36 | 3.60 | 3.43 | 0 | 0 | 0 |
16/12/2013 |
3.36
|
20 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 |
13/12/2013 |
3.60
|
10 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
12/12/2013 |
3.40
|
20 | 3.42 | 3.65 | 3.40 | 0 | 0 | 0 |
11/12/2013 |
3.42
|
1,730 | 3.61 | 3.61 | 3.42 | 1,730 | 0 | 0.0 |
10/12/2013 |
3.61
|
10 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
09/12/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/12/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/12/2013 |
3.80
|
100 | 4.01 | 4.01 | 3.80 | 0 | 0 | 0 |
04/12/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/12/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
02/12/2013 |
4.01
|
30 | 4.19 | 4.21 | 4.01 | 0 | 0 | 0 |
29/11/2013 |
4.19
|
30 | 3.99 | 4.19 | 3.72 | 0 | 0 | 0 |
28/11/2013 |
3.99
|
10 | 3.98 | 3.99 | 3.99 | 0 | 0 | 0 |
27/11/2013 |
3.98
|
10 | 3.76 | 3.98 | 3.98 | 0 | 0 | 0 |
26/11/2013 |
3.76
|
40 | 3.92 | 3.92 | 3.65 | 0 | 0 | 0 |
25/11/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
22/11/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
21/11/2013 |
3.92
|
20 | 3.89 | 4.12 | 3.92 | 0 | 0 | 0 |
20/11/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
19/11/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
18/11/2013 |
3.89
|
20 | 3.87 | 3.94 | 3.89 | 0 | 0 | 0 |
15/11/2013 |
3.87
|
10 | 3.63 | 3.87 | 3.87 | 0 | 0 | 0 |
14/11/2013 |
3.63
|
10 | 3.43 | 3.63 | 3.63 | 0 | 0 | 0 |
13/11/2013 |
3.43
|
70 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 |