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) |
-0.01 | -0.05% | 378,300 | 69,600 | 1.2 |
15.87
16.74
16.15
|
2 tháng
(2024-07-22) |
0.14 | 0.85% | 662,800 | 67,100 | 1.1 |
15.62
16.74
16.15
|
3 tháng
(2024-06-24) |
0.62 | 4.01% | 1,173,300 | 117,300 | 1.9 |
15.33
16.74
16.15
|
6 tháng
(2024-03-25) |
2.27 | 16.37% | 2,772,600 | 138,850 | 2.3 |
13.44
16.74
16.15
|
12 tháng
(2023-09-26) |
3.06 | 23.40% | 4,539,000 | 328,800 | 5.0 |
12.52
16.74
16.15
|
24 tháng
(2022-10-03) |
4.14 | 34.45% | 7,745,300 | 491,202 | 11.5 |
10.20
16.74
16.15
|
36 tháng
(2021-10-06) |
2.12 | 15.11% | 17,049,200 | 709,372 | 19.7 |
10.14
16.74
16.15
|
60 tháng
(2019-10-17) |
9.45 | 141.06% | 26,849,810 | 518,012 | 16.4 |
5.18
16.74
16.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.87
|
540 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
22/04/2014 |
4.87
|
180 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
21/04/2014 |
4.87
|
2,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
18/04/2014 |
4.87
|
840 | 5.13 | 5.13 | 4.87 | 0 | 0 | 0 |
17/04/2014 |
5.13
|
1,890 | 5.02 | 5.13 | 4.97 | 0 | 0 | 0 |
16/04/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
15/04/2014 |
5.02
|
240 | 5.02 | 5.02 | 4.69 | 0 | 0 | 0 |
14/04/2014 |
5.02
|
2,120 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
11/04/2014 |
5.02
|
4,390 | 4.74 | 5.02 | 4.69 | 10 | 0 | 0.0 |
10/04/2014 |
4.74
|
12,680 | 4.74 | 5.00 | 4.61 | 0 | 0 | 0 |
08/04/2014 |
4.74
|
4,210 | 4.79 | 5.10 | 4.74 | 0 | 0 | 0 |
07/04/2014 |
4.79
|
1,090 | 4.79 | 5.13 | 4.79 | 0 | 0 | 0 |
04/04/2014 |
4.79
|
5,200 | 4.92 | 5.26 | 4.79 | 0 | 0 | 0 |
03/04/2014 |
4.92
|
100 | 4.61 | 4.92 | 4.92 | 0 | 0 | 0 |
02/04/2014 |
4.61
|
50 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
01/04/2014 |
4.61
|
1,190 | 4.87 | 4.87 | 4.61 | 0 | 0 | 0 |
31/03/2014 |
4.87
|
210 | 4.95 | 5.13 | 4.87 | 0 | 0 | 0 |
28/03/2014 |
4.95
|
400 | 4.64 | 4.95 | 4.84 | 0 | 0 | 0 |
27/03/2014 |
4.64
|
3,350 | 4.69 | 4.74 | 4.64 | 0 | 0 | 0 |
26/03/2014 |
4.69
|
330 | 4.67 | 4.69 | 4.69 | 0 | 0 | 0 |
25/03/2014 |
4.67
|
28,460 | 4.49 | 4.77 | 4.67 | 0 | 0 | 0 |
24/03/2014 |
4.49
|
3,260 | 4.38 | 4.64 | 4.49 | 0 | 0 | 0 |
21/03/2014 |
4.38
|
9,540 | 4.56 | 4.72 | 4.36 | 0 | 0 | 0 |
20/03/2014 |
4.56
|
1,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
19/03/2014 |
4.56
|
13,210 | 4.49 | 4.72 | 4.56 | 0 | 0 | 0 |
18/03/2014 |
4.49
|
6,590 | 4.49 | 4.79 | 4.49 | 0 | 0 | 0 |
17/03/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
14/03/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
13/03/2014 |
4.49
|
5,500 | 4.61 | 4.61 | 4.49 | 0 | 0 | 0 |
12/03/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
11/03/2014 |
4.61
|
220 | 4.49 | 4.61 | 4.61 | 0 | 0 | 0 |
10/03/2014 |
4.49
|
10 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 |
07/03/2014 |
4.54
|
130 | 4.41 | 4.54 | 4.26 | 0 | 0 | 0 |
06/03/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
05/03/2014 |
4.41
|
16,240 | 4.36 | 4.64 | 4.36 | 0 | 0 | 0 |
04/03/2014 |
4.36
|
40 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 |
03/03/2014 |
4.36
|
2,050 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
28/02/2014 |
4.36
|
510 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0 |
27/02/2014 |
4.41
|
2,500 | 4.36 | 4.41 | 4.36 | 0 | 0 | 0 |
26/02/2014 |
4.36
|
1,000 | 4.20 | 4.36 | 4.36 | 1,000 | 0 | 0.0 |
25/02/2014 |
4.20
|
24,130 | 4.49 | 4.61 | 4.20 | 0 | 0 | 0 |
24/02/2014 |
4.49
|
10 | 4.36 | 4.49 | 4.49 | 0 | 0 | 0 |
21/02/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
20/02/2014 |
4.36
|
5,500 | 4.36 | 4.38 | 4.31 | 0 | 0 | 0 |
19/02/2014 |
4.36
|
18,170 | 4.23 | 4.36 | 4.31 | 0 | 0 | 0 |
18/02/2014 |
4.23
|
12,110 | 4.38 | 4.49 | 4.23 | 0 | 0 | 0 |
17/02/2014 |
4.38
|
110 | 4.61 | 4.67 | 4.38 | 0 | 0 | 0 |
14/02/2014 |
4.61
|
200 | 4.38 | 4.61 | 4.31 | 0 | 0 | 0 |
13/02/2014 |
4.38
|
600 | 4.31 | 4.38 | 4.38 | 600 | 0 | 0.0 |
12/02/2014 |
4.31
|
20 | 4.36 | 4.36 | 4.31 | 0 | 0 | 0 |
11/02/2014 |
4.36
|
3,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
10/02/2014 |
4.36
|
660 | 4.31 | 4.41 | 4.31 | 0 | 0 | 0 |
07/02/2014 |
4.31
|
1,240 | 4.36 | 4.36 | 4.15 | 0 | 0 | 0 |
06/02/2014 |
4.36
|
7,080 | 4.10 | 4.36 | 4.15 | 0 | 0 | 0 |
27/01/2014 |
4.10
|
5,290 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 |
24/01/2014 |
4.10
|
10 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 |
23/01/2014 |
4.31
|
3,600 | 4.61 | 4.61 | 4.31 | 0 | 0 | 0 |
22/01/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
21/01/2014 |
4.61
|
10 | 4.49 | 4.61 | 4.61 | 0 | 0 | 0 |
20/01/2014 |
4.49
|
1,100 | 4.36 | 4.49 | 4.49 | 1,100 | 0 | 0.0 |
17/01/2014 |
4.36
|
10 | 4.13 | 4.36 | 4.36 | 0 | 0 | 0 |
16/01/2014 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 100 | -0.0 |
15/01/2014 |
4.13
|
10 | 4.00 | 4.13 | 4.13 | 0 | 0 | 0 |
14/01/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
13/01/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
10/01/2014 |
4.00
|
1,020 | 4.10 | 4.36 | 4.00 | 100 | 0 | 0.0 |
09/01/2014 |
4.10
|
4,500 | 3.97 | 4.10 | 4.10 | 0 | 0 | 0 |
08/01/2014 |
3.97
|
10 | 4.10 | 4.10 | 3.97 | 0 | 0 | 0 |
07/01/2014 |
4.10
|
1,300 | 4.00 | 4.10 | 3.85 | 10 | 0 | 0.0 |
06/01/2014 |
4.00
|
50 | 3.95 | 4.00 | 4.00 | 0 | 0 | 0 |
03/01/2014 |
3.95
|
550 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 |
02/01/2014 |
4.05
|
10,010 | 3.90 | 4.10 | 4.05 | 0 | 0 | 0 |
31/12/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/12/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/12/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/12/2013 |
3.90
|
60 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 |
25/12/2013 |
4.00
|
14,890 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
24/12/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
23/12/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
20/12/2013 |
3.92
|
15,300 | 4.00 | 4.00 | 3.85 | 960 | 0 | 0.0 |
19/12/2013 |
4.00
|
510 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 |
18/12/2013 |
4.18
|
1,690 | 3.92 | 4.18 | 4.00 | 0 | 0 | 0 |
17/12/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
16/12/2013 |
3.92
|
23,480 | 3.90 | 3.97 | 3.92 | 0 | 0 | 0 |
13/12/2013 |
3.90
|
700 | 3.85 | 3.97 | 3.90 | 0 | 0 | 0 |
12/12/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
11/12/2013 |
3.85
|
3,940 | 3.90 | 3.90 | 3.85 | 3,940 | 0 | 0.1 |
10/12/2013 |
3.90
|
2,940 | 3.79 | 3.90 | 3.85 | 0 | 0 | 0 |
09/12/2013 |
3.79
|
1,080 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
06/12/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/12/2013 |
3.90
|
10 | 3.74 | 3.90 | 3.90 | 0 | 0 | 0 |
04/12/2013 |
3.74
|
590 | 3.85 | 3.85 | 3.74 | 0 | 0 | 0 |
03/12/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
02/12/2013 |
3.85
|
1,310 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
29/11/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
28/11/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/11/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
26/11/2013 |
3.87
|
10 | 3.82 | 3.87 | 3.87 | 0 | 0 | 0 |
25/11/2013 |
3.82
|
10,620 | 4.10 | 4.10 | 3.82 | 100 | 5,410 | -0.1 |
22/11/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |