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) |
0.90 | 15% | 6,452,900 | 14,000 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,240,000 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-21) |
0.70 | 11.29% | 13,922,500 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,408,200 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-25) |
2.30 | 50% | 24,957,600 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-09-30) |
0 | 0% | 39,751,900 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-05) |
-7.80 | -53.06% | 104,633,470 | 13,700 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-16) |
-1.70 | -19.77% | 120,368,703 | 50,800 | 0.5 |
3
17
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.40
|
1,000 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
22/04/2014 |
4.10
|
4,300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
21/04/2014 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/04/2014 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/04/2014 |
4.50
|
1,300 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
16/04/2014 |
4.20
|
100 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
15/04/2014 |
4
|
5,000 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
14/04/2014 |
4.50
|
600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
11/04/2014 |
4.40
|
4,200 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
10/04/2014 |
4.30
|
500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
08/04/2014 |
4.30
|
400 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
07/04/2014 |
4.20
|
1,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
04/04/2014 |
4.10
|
1,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
03/04/2014 |
4.30
|
3,100 | 4.10 | 4.50 | 4.30 | 0 | 0 | 0 |
02/04/2014 |
4.10
|
100 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
01/04/2014 |
4.80
|
900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
31/03/2014 |
4.90
|
5,000 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
28/03/2014 |
4.70
|
5,400 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
27/03/2014 |
4.60
|
14,700 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
26/03/2014 |
4.40
|
20,700 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
25/03/2014 |
4
|
2,000 | 3.80 | 4 | 4 | 0 | 0 | 0 |
24/03/2014 |
3.80
|
13,200 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
21/03/2014 |
3.50
|
8,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/03/2014 |
3.60
|
10,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
19/03/2014 |
3.70
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
18/03/2014 |
3.60
|
5,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/03/2014 |
3.70
|
100 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
03/03/2014 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/02/2014 |
3.50
|
1,200 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
27/02/2014 |
3.40
|
4,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/02/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/02/2014 |
3.50
|
5,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/02/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/02/2014 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/02/2014 |
3.60
|
3,000 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
19/02/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/02/2014 |
3.50
|
10,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/02/2014 |
3.70
|
16,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
14/02/2014 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/02/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/02/2014 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/02/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/02/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/02/2014 |
3.80
|
100 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
06/02/2014 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/01/2014 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/01/2014 |
3.50
|
2,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
20/01/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/01/2014 |
3.80
|
0 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
16/01/2014 |
3.70
|
400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
15/01/2014 |
3.70
|
500 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
14/01/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/01/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/01/2014 |
4.10
|
100 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
09/01/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/01/2014 |
3.80
|
1,300 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
07/01/2014 |
3.50
|
1,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
06/01/2014 |
3.80
|
200 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
03/01/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/01/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/12/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/12/2013 |
3.60
|
1,100 | 2.90 | 3.60 | 3 | 0 | 0 | 0 |
27/12/2013 |
2.90
|
500 | 3 | 3.50 | 2.90 | 0 | 0 | 0 |
26/12/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
25/12/2013 |
3
|
200 | 3.10 | 3.40 | 2.80 | 0 | 0 | 0 |
24/12/2013 |
3.10
|
1,200 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
23/12/2013 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
20/12/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/12/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/12/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/12/2013 |
3.60
|
1,000 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
16/12/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/12/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/12/2013 |
3.50
|
200 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
11/12/2013 |
3.60
|
200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
10/12/2013 |
4
|
100 | 3.70 | 4 | 4 | 0 | 0 | 0 |
09/12/2013 |
3.70
|
100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
06/12/2013 |
3.40
|
1,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
05/12/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/12/2013 |
3.70
|
500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
03/12/2013 |
3.90
|
700 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
02/12/2013 |
3.70
|
100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
29/11/2013 |
3.40
|
100 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
28/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |