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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2014 |
5.17
|
90 | 5.55 | 5.64 | 5.17 | 0 | 0 | 0 |
18/04/2014 |
5.55
|
70 | 5.26 | 5.55 | 4.98 | 0 | 0 | 0 |
17/04/2014 |
5.26
|
480 | 4.98 | 5.26 | 5.26 | 0 | 0 | 0 |
16/04/2014 |
4.98
|
12,140 | 5.07 | 5.36 | 4.88 | 0 | 0 | 0 |
15/04/2014 |
5.07
|
6,300 | 5.17 | 5.45 | 5.07 | 0 | 0 | 0 |
14/04/2014 |
5.17
|
5,810 | 5.26 | 5.45 | 5.17 | 0 | 0 | 0 |
11/04/2014 |
5.26
|
2,980 | 5.36 | 5.45 | 5.17 | 0 | 0 | 0 |
10/04/2014 |
5.36
|
350 | 5.45 | 5.74 | 5.36 | 0 | 0 | 0 |
08/04/2014 |
5.45
|
260 | 5.36 | 5.45 | 5.26 | 0 | 0 | 0 |
07/04/2014 |
5.36
|
2,310 | 5.55 | 5.55 | 5.26 | 0 | 0 | 0 |
04/04/2014 |
5.55
|
6,450 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
03/04/2014 |
5.55
|
2,740 | 5.36 | 5.55 | 5.26 | 0 | 0 | 0 |
02/04/2014 |
5.36
|
9,580 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
01/04/2014 |
5.74
|
1,540 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
31/03/2014 |
5.74
|
650 | 5.55 | 5.74 | 5.36 | 0 | 0 | 0 |
28/03/2014 |
5.55
|
21,470 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
27/03/2014 |
5.74
|
9,930 | 5.74 | 5.74 | 5.45 | 0 | 0 | 0 |
26/03/2014 |
5.74
|
4,060 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 |
25/03/2014 |
5.93
|
10,430 | 5.64 | 5.93 | 5.64 | 0 | 0 | 0 |
24/03/2014 |
5.64
|
25,350 | 5.36 | 5.64 | 5.36 | 2,250 | 0 | 0.0 |
21/03/2014 |
5.36
|
20,850 | 5.26 | 5.45 | 5.17 | 0 | 0 | 0 |
20/03/2014 |
5.26
|
12,540 | 5.55 | 5.64 | 5.26 | 0 | 0 | 0 |
19/03/2014 |
5.55
|
14,110 | 5.55 | 5.93 | 5.36 | 0 | 0 | 0 |
18/03/2014 |
5.55
|
52,990 | 5.74 | 5.84 | 5.36 | 0 | 0 | 0 |
17/03/2014 |
5.74
|
7,720 | 5.55 | 5.74 | 5.45 | 0 | 0 | 0 |
14/03/2014 |
5.55
|
7,910 | 5.45 | 5.55 | 5.36 | 0 | 0 | 0 |
13/03/2014 |
5.45
|
20,190 | 5.45 | 5.55 | 5.36 | 0 | 0 | 0 |
12/03/2014 |
5.45
|
26,900 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
11/03/2014 |
5.45
|
33,140 | 5.36 | 5.55 | 5.26 | 0 | 0 | 0 |
10/03/2014 |
5.36
|
33,840 | 5.36 | 5.45 | 5.26 | 0 | 0 | 0 |
07/03/2014 |
5.36
|
46,570 | 5.17 | 5.45 | 5.07 | 0 | 1,050 | -0.0 |
06/03/2014 |
5.17
|
43,560 | 5.07 | 5.26 | 5.07 | 0 | 0 | 0 |
05/03/2014 |
5.07
|
23,020 | 4.78 | 5.07 | 4.88 | 0 | 1,200 | -0.0 |
04/03/2014 |
4.78
|
10,890 | 4.88 | 5.07 | 4.59 | 0 | 0 | 0 |
03/03/2014 |
4.88
|
27,690 | 4.98 | 5.07 | 4.69 | 50 | 0 | 0.0 |
28/02/2014 |
4.98
|
5,390 | 5.07 | 5.07 | 4.78 | 0 | 0 | 0 |
27/02/2014 |
5.07
|
22,810 | 4.98 | 5.07 | 4.78 | 0 | 0 | 0 |
26/02/2014 |
4.98
|
11,200 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
25/02/2014 |
5.07
|
30,500 | 4.98 | 5.26 | 4.88 | 5,330 | 50 | 0.0 |
24/02/2014 |
4.98
|
2,060 | 4.88 | 4.98 | 4.69 | 0 | 0 | 0 |
21/02/2014 |
4.88
|
5,930 | 4.78 | 4.98 | 4.78 | 0 | 0 | 0 |
20/02/2014 |
4.78
|
55,780 | 4.88 | 5.07 | 4.78 | 0 | 0 | 0 |
19/02/2014 |
4.88
|
23,520 | 5.07 | 5.07 | 4.78 | 0 | 5,330 | -0.0 |
18/02/2014 |
5.07
|
12,210 | 5.07 | 5.07 | 4.78 | 0 | 0 | 0 |
17/02/2014 |
5.07
|
11,620 | 4.98 | 5.07 | 4.69 | 0 | 0 | 0 |
14/02/2014 |
4.98
|
10,320 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 |
13/02/2014 |
4.98
|
6,110 | 5.07 | 5.07 | 4.78 | 0 | 0 | 0 |
12/02/2014 |
5.07
|
5,030 | 4.98 | 5.07 | 4.78 | 0 | 0 | 0 |
11/02/2014 |
4.98
|
24,350 | 4.78 | 4.98 | 4.69 | 0 | 0 | 0 |
10/02/2014 |
4.78
|
17,610 | 4.50 | 4.78 | 4.40 | 0 | 0 | 0 |
07/02/2014 |
4.50
|
4,300 | 4.50 | 4.78 | 4.50 | 0 | 0 | 0 |
06/02/2014 |
4.50
|
3,780 | 4.31 | 4.50 | 4.40 | 450 | 0 | 0.0 |
27/01/2014 |
4.31
|
3,920 | 4.21 | 4.31 | 4.21 | 0 | 0 | 0 |
24/01/2014 |
4.21
|
6,010 | 4.31 | 4.31 | 4.11 | 40 | 0 | 0.0 |
23/01/2014 |
4.31
|
3,020 | 4.31 | 4.31 | 4.11 | 0 | 0 | 0 |
22/01/2014 |
4.31
|
2,980 | 4.21 | 4.31 | 4.11 | 0 | 0 | 0 |
21/01/2014 |
4.21
|
4,490 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
20/01/2014 |
4.21
|
1,060 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 |
17/01/2014 |
4.21
|
680 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
16/01/2014 |
4.21
|
660 | 4.02 | 4.21 | 3.83 | 0 | 350 | -0.0 |
15/01/2014 |
4.02
|
840 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
14/01/2014 |
3.92
|
370 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
13/01/2014 |
4.02
|
2,010 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
10/01/2014 |
4.02
|
11,410 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
09/01/2014 |
3.83
|
3,570 | 4.02 | 4.11 | 3.83 | 0 | 0 | 0 |
08/01/2014 |
4.02
|
6,090 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
07/01/2014 |
3.83
|
1,640 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
06/01/2014 |
3.92
|
8,430 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
03/01/2014 |
3.83
|
1,530 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
02/01/2014 |
3.83
|
1,360 | 3.73 | 3.83 | 3.83 | 0 | 0 | 0 |
31/12/2013 |
3.73
|
10,520 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
30/12/2013 |
3.83
|
2,960 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
27/12/2013 |
3.83
|
510 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
26/12/2013 |
3.83
|
820 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
25/12/2013 |
3.73
|
2,550 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
24/12/2013 |
3.83
|
1,480 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
23/12/2013 |
3.73
|
3,060 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
20/12/2013 |
3.73
|
540 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
19/12/2013 |
3.83
|
4,410 | 3.73 | 3.83 | 3.64 | 0 | 0 | 0 |
18/12/2013 |
3.73
|
6,270 | 3.73 | 3.83 | 3.64 | 0 | 0 | 0 |
17/12/2013 |
3.73
|
2,150 | 3.73 | 3.83 | 3.64 | 0 | 0 | 0 |
16/12/2013 |
3.73
|
1,610 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
13/12/2013 |
3.73
|
4,730 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 |
12/12/2013 |
3.73
|
1,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
11/12/2013 |
3.73
|
2,310 | 3.64 | 3.73 | 3.54 | 0 | 130 | -0.0 |
10/12/2013 |
3.64
|
1,490 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
09/12/2013 |
3.73
|
80 | 3.73 | 3.83 | 3.64 | 0 | 10 | -0.0 |
06/12/2013 |
3.73
|
2,040 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
05/12/2013 |
3.64
|
5,110 | 3.64 | 3.83 | 3.64 | 0 | 0 | 0 |
04/12/2013 |
3.64
|
7,090 | 3.73 | 3.92 | 3.64 | 0 | 0 | 0 |
03/12/2013 |
3.73
|
5,070 | 3.64 | 3.83 | 3.73 | 0 | 0 | 0 |
02/12/2013 |
3.64
|
1,220 | 3.73 | 3.83 | 3.64 | 0 | 0 | 0 |
29/11/2013 |
3.73
|
11,930 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
28/11/2013 |
3.73
|
11,020 | 3.73 | 3.92 | 3.54 | 0 | 0 | 0 |
27/11/2013 |
3.73
|
17,680 | 3.54 | 3.73 | 3.54 | 1,980 | 0 | 0.0 |
26/11/2013 |
3.54
|
12,390 | 3.54 | 3.54 | 3.44 | 30 | 0 | 0.0 |
25/11/2013 |
3.54
|
4,310 | 3.54 | 3.64 | 3.44 | 0 | 0 | 0 |
22/11/2013 |
3.54
|
11,050 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 |
21/11/2013 |
3.64
|
15,980 | 3.54 | 3.64 | 3.54 | 60 | 0 | 0.0 |
20/11/2013 |
3.54
|
11,830 | 3.54 | 3.73 | 3.44 | 0 | 2,010 | -0.0 |