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 | 0% | 139,100 | 0 | 0 |
4.30
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.20 | -4.35% | 354,800 | 0 | 0 |
3.80
4.70
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 505,500 | 0 | 0 |
3.80
4.70
4.40
|
6 tháng
(2024-03-25) |
-0.30 | -6.38% | 1,417,800 | 8,000 | 0.0 |
3.80
5
4.40
|
12 tháng
(2023-09-25) |
-1.40 | -24.14% | 3,134,300 | -296,300 | -1.5 |
3.80
6
4.40
|
24 tháng
(2022-09-30) |
-5.80 | -56.86% | 9,101,480 | -296,800 | -1.5 |
3.80
10.20
4.40
|
36 tháng
(2021-10-05) |
-3.50 | -44.30% | 35,060,144 | -295,300 | -1.5 |
3.80
27.60
4.40
|
60 tháng
(2019-10-16) |
-8.80 | -66.67% | 40,705,130 | -312,000 | -1.6 |
3.80
27.60
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
5.21
|
1,500 | 5.15 | 5.21 | 5.21 | 0 | 0 | 0 |
24/04/2014 |
5.15
|
1,800 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
23/04/2014 |
5.15
|
800 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 |
22/04/2014 |
5.10
|
1,300 | 5.05 | 5.21 | 5.10 | 0 | 0 | 0 |
21/04/2014 |
5.05
|
2,600 | 5.05 | 5.10 | 5.05 | 0 | 0 | 0 |
18/04/2014 |
5.05
|
11,700 | 5.10 | 5.58 | 5.05 | 0 | 0 | 0 |
17/04/2014 |
5.10
|
5,500 | 4.99 | 5.47 | 4.94 | 0 | 0 | 0 |
16/04/2014 |
4.99
|
5,300 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
15/04/2014 |
5.15
|
3,900 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
14/04/2014 |
5.21
|
11,100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
11/04/2014 |
5.21
|
21,300 | 5.15 | 5.21 | 4.83 | 0 | 0 | 0 |
10/04/2014 |
5.15
|
2,000 | 5.15 | 5.21 | 5.10 | 0 | 0 | 0 |
08/04/2014 |
5.15
|
6,900 | 5.10 | 5.26 | 5.10 | 0 | 0 | 0 |
07/04/2014 |
5.10
|
1,700 | 5.10 | 5.26 | 5.10 | 0 | 0 | 0 |
04/04/2014 |
5.10
|
8,000 | 5.05 | 5.21 | 4.94 | 0 | 0 | 0 |
03/04/2014 |
5.05
|
600 | 4.94 | 5.15 | 4.83 | 0 | 0 | 0 |
02/04/2014 |
4.94
|
32,400 | 4.83 | 5.10 | 4.78 | 0 | 0 | 0 |
01/04/2014 |
4.83
|
38,700 | 5.21 | 5.21 | 4.83 | 0 | 0 | 0 |
31/03/2014 |
5.21
|
11,000 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 |
28/03/2014 |
5.21
|
14,400 | 5.15 | 5.37 | 5.15 | 0 | 0 | 0 |
27/03/2014 |
5.15
|
5,600 | 5.31 | 5.37 | 5.15 | 0 | 0 | 0 |
26/03/2014 |
5.31
|
43,900 | 5.21 | 5.37 | 5.10 | 0 | 0 | 0 |
25/03/2014 |
5.21
|
14,600 | 5.31 | 5.47 | 5.21 | 0 | 0 | 0 |
24/03/2014 |
5.31
|
81,000 | 4.83 | 5.31 | 4.94 | 0 | 0 | 0 |
21/03/2014 |
4.83
|
13,800 | 4.78 | 4.94 | 4.78 | 0 | 0 | 0 |
20/03/2014 |
4.78
|
7,200 | 4.72 | 4.83 | 4.78 | 0 | 0 | 0 |
19/03/2014 |
4.72
|
10,100 | 4.94 | 4.94 | 4.72 | 0 | 0 | 0 |
18/03/2014 |
4.94
|
62,500 | 4.78 | 4.94 | 4.72 | 0 | 0 | 0 |
17/03/2014 |
4.78
|
25,900 | 4.56 | 4.78 | 4.62 | 0 | 0 | 0 |
14/03/2014 |
4.56
|
5,100 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
13/03/2014 |
4.72
|
18,700 | 4.67 | 4.72 | 4.40 | 0 | 0 | 0 |
12/03/2014 |
4.67
|
1,000 | 4.56 | 4.83 | 4.46 | 0 | 0 | 0 |
11/03/2014 |
4.56
|
25,100 | 4.24 | 4.56 | 4.29 | 0 | 0 | 0 |
10/03/2014 |
4.24
|
14,600 | 4.35 | 4.40 | 3.97 | 0 | 0 | 0 |
07/03/2014 |
4.35
|
1,400 | 4.24 | 4.35 | 4.24 | 0 | 0 | 0 |
06/03/2014 |
4.24
|
10,900 | 4.24 | 4.29 | 4.19 | 0 | 0 | 0 |
05/03/2014 |
4.24
|
400 | 4.19 | 4.24 | 4.08 | 0 | 0 | 0 |
04/03/2014 |
4.19
|
1,500 | 4.19 | 4.19 | 3.81 | 0 | 0 | 0 |
03/03/2014 |
4.19
|
7,900 | 4.24 | 4.29 | 4.13 | 0 | 0 | 0 |
28/02/2014 |
4.24
|
400 | 4.13 | 4.24 | 4.13 | 0 | 0 | 0 |
27/02/2014 |
4.13
|
15,300 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
26/02/2014 |
4.19
|
2,500 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
25/02/2014 |
4.19
|
15,100 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
24/02/2014 |
4.19
|
5,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
21/02/2014 |
4.19
|
9,100 | 4.13 | 4.19 | 4.13 | 0 | 0 | 0 |
20/02/2014 |
4.13
|
12,400 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
19/02/2014 |
4.24
|
4,300 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
18/02/2014 |
4.24
|
8,100 | 4.13 | 4.24 | 4.13 | 0 | 0 | 0 |
17/02/2014 |
4.13
|
900 | 4.03 | 4.13 | 4.03 | 0 | 0 | 0 |
14/02/2014 |
4.03
|
17,800 | 3.92 | 4.03 | 3.92 | 0 | 0 | 0 |
13/02/2014 |
3.92
|
3,500 | 3.86 | 3.92 | 3.86 | 0 | 0 | 0 |
12/02/2014 |
3.86
|
2,800 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
11/02/2014 |
3.86
|
11,500 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
10/02/2014 |
3.86
|
14,100 | 3.76 | 3.86 | 3.70 | 0 | 0 | 0 |
07/02/2014 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
06/02/2014 |
3.76
|
8,500 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
27/01/2014 |
3.81
|
100 | 3.70 | 3.81 | 3.81 | 0 | 0 | 0 |
24/01/2014 |
3.70
|
700 | 3.54 | 3.70 | 3.70 | 0 | 0 | 0 |
23/01/2014 |
3.54
|
100 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
22/01/2014 |
3.70
|
23,600 | 3.76 | 3.81 | 3.70 | 0 | 0 | 0 |
21/01/2014 |
3.76
|
2,700 | 3.70 | 3.81 | 3.76 | 0 | 100 | -0.0 |
20/01/2014 |
3.70
|
2,100 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
17/01/2014 |
3.76
|
6,100 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
16/01/2014 |
3.81
|
17,900 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 |
15/01/2014 |
3.81
|
900 | 3.86 | 3.92 | 3.81 | 0 | 0 | 0 |
14/01/2014 |
3.86
|
700 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 |
13/01/2014 |
3.81
|
200 | 3.76 | 3.81 | 3.81 | 0 | 0 | 0 |
10/01/2014 |
3.76
|
20,425 | 4.03 | 4.08 | 3.76 | 0 | 0 | 0 |
09/01/2014 |
4.03
|
5,000 | 3.92 | 4.03 | 3.92 | 0 | 0 | 0 |
08/01/2014 |
3.92
|
12,700 | 3.70 | 3.97 | 3.76 | 0 | 0 | 0 |
07/01/2014 |
3.70
|
7,600 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 |
06/01/2014 |
3.70
|
200 | 3.92 | 3.92 | 3.70 | 0 | 0 | 0 |
03/01/2014 |
3.92
|
6,100 | 3.70 | 3.92 | 3.81 | 0 | 0 | 0 |
02/01/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/12/2013 |
3.70
|
10,300 | 3.65 | 3.76 | 3.70 | 0 | 0 | 0 |
30/12/2013 |
3.65
|
15,100 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
27/12/2013 |
3.70
|
70,700 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
26/12/2013 |
3.70
|
82,700 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
25/12/2013 |
3.76
|
2,600 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
24/12/2013 |
3.81
|
160,800 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
23/12/2013 |
3.81
|
30,900 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
20/12/2013 |
3.81
|
35,800 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
19/12/2013 |
3.86
|
114,200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
18/12/2013 |
3.86
|
11,100 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 |
17/12/2013 |
3.86
|
400 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
16/12/2013 |
3.86
|
6,000 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
13/12/2013 |
3.92
|
2,600 | 3.70 | 3.92 | 3.38 | 0 | 1,000 | -0.0 |
12/12/2013 |
3.70
|
6,400 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
11/12/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
10/12/2013 |
3.76
|
13,300 | 3.70 | 3.81 | 3.76 | 0 | 0 | 0 |
09/12/2013 |
3.70
|
4,900 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
06/12/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
05/12/2013 |
3.81
|
17,700 | 3.81 | 3.86 | 3.81 | 0 | 0 | 0 |
04/12/2013 |
3.81
|
11,100 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
03/12/2013 |
3.86
|
6,700 | 4.03 | 4.03 | 3.86 | 0 | 0 | 0 |
02/12/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
29/11/2013 |
4.03
|
200 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 |
28/11/2013 |
4.03
|
19,800 | 3.70 | 4.03 | 3.76 | 0 | 0 | 0 |
27/11/2013 |
3.70
|
100 | 3.65 | 3.70 | 3.70 | 0 | 0 | 0 |
26/11/2013 |
3.65
|
1,600 | 3.54 | 3.65 | 3.65 | 0 | 0 | 0 |