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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.50 | -55.56% | 11,811,632 | 14,400 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 41,436,973 | 4,501 | -0.1 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 64,276,319 | -15,014 | -0.1 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2014 |
3.50
|
85,500 | 3.50 | 3.60 | 3.40 | 0 | 6,300 | -0.0 |
25/08/2014 |
3.50
|
74,910 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
22/08/2014 |
3.50
|
107,155 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
21/08/2014 |
3.30
|
75,900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
20/08/2014 |
3.50
|
14,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
19/08/2014 |
3.50
|
7,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
18/08/2014 |
3.40
|
26,470 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
15/08/2014 |
3.30
|
90,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
14/08/2014 |
3.30
|
17,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/08/2014 |
3.40
|
36,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
12/08/2014 |
3.30
|
5,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/08/2014 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/08/2014 |
3.40
|
13,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/08/2014 |
3.50
|
4,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/08/2014 |
3.50
|
19,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/08/2014 |
3.40
|
600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
04/08/2014 |
3.30
|
3,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
01/08/2014 |
3.30
|
8,415 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
31/07/2014 |
3.30
|
15,220 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
30/07/2014 |
3.30
|
13,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
29/07/2014 |
3.30
|
18,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
28/07/2014 |
3.40
|
76,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
25/07/2014 |
3.50
|
41,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
24/07/2014 |
3.50
|
46,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
23/07/2014 |
3.50
|
13,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
22/07/2014 |
3.50
|
42,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/07/2014 |
3.60
|
30,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
18/07/2014 |
3.60
|
31,120 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/07/2014 |
3.70
|
31,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
16/07/2014 |
3.70
|
68,410 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
15/07/2014 |
3.70
|
40,320 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
14/07/2014 |
3.60
|
7,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/07/2014 |
3.60
|
10,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
10/07/2014 |
3.80
|
52,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
09/07/2014 |
3.90
|
104,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/07/2014 |
3.80
|
90,100 | 3.70 | 3.90 | 3.60 | 0 | 6,900 | -0.0 |
07/07/2014 |
3.70
|
5,810 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
04/07/2014 |
3.90
|
47,800 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
03/07/2014 |
3.60
|
41,503 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
02/07/2014 |
3.80
|
23,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
01/07/2014 |
3.60
|
24,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
30/06/2014 |
3.60
|
87,013 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
27/06/2014 |
3.50
|
96,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/06/2014 |
3.80
|
300 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
25/06/2014 |
3.60
|
29,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
24/06/2014 |
3.70
|
5,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
23/06/2014 |
3.80
|
177 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
20/06/2014 |
3.70
|
2,000 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
19/06/2014 |
3.60
|
5,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
18/06/2014 |
3.90
|
17,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
17/06/2014 |
3.80
|
4,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/06/2014 |
3.90
|
40,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
13/06/2014 |
3.90
|
73,100 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
12/06/2014 |
3.60
|
16,910 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
11/06/2014 |
3.70
|
178,000 | 3.40 | 3.70 | 3.50 | 0 | 2,200 | -0.0 |
10/06/2014 |
3.40
|
19,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/06/2014 |
3.60
|
30,720 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
06/06/2014 |
3.70
|
46,400 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
05/06/2014 |
3.40
|
49,400 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
04/06/2014 |
3.40
|
22,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
03/06/2014 |
3.40
|
69,100 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
02/06/2014 |
3.40
|
30,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/05/2014 |
3.60
|
65,413 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
29/05/2014 |
3.80
|
10,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/05/2014 |
4
|
40,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/05/2014 |
4
|
49,805 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/05/2014 |
3.90
|
143,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
23/05/2014 |
4
|
27,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/05/2014 |
4
|
43,320 | 4 | 4.20 | 4 | 0 | 0 | 0 |
21/05/2014 |
4
|
150,302 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
20/05/2014 |
3.80
|
52,400 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
19/05/2014 |
3.90
|
33,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
16/05/2014 |
3.80
|
134,800 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
15/05/2014 |
3.60
|
185,900 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
14/05/2014 |
3.50
|
67,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
13/05/2014 |
3.60
|
217,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
12/05/2014 |
3.60
|
72,420 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
09/05/2014 |
3.90
|
87,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
08/05/2014 |
3.90
|
146,900 | 4 | 4 | 3.60 | 0 | 0 | 0 |
07/05/2014 |
4
|
3,300 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
06/05/2014 |
3.90
|
97,400 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
05/05/2014 |
4.30
|
48,000 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
29/04/2014 |
4.40
|
50,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
28/04/2014 |
4.30
|
34,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/04/2014 |
4.40
|
79,169 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
24/04/2014 |
4.20
|
50,910 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
23/04/2014 |
4.50
|
42,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
22/04/2014 |
4.50
|
203,300 | 4.30 | 4.80 | 4 | 0 | 0 | 0 |
21/04/2014 |
4.30
|
104,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
18/04/2014 |
4.60
|
118,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
17/04/2014 |
5
|
94,600 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
16/04/2014 |
4.90
|
70,623 | 5.20 | 5.30 | 4.60 | 0 | 0 | 0 |
15/04/2014 |
5.20
|
314,000 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
14/04/2014 |
5.40
|
255,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
11/04/2014 |
5.80
|
202,400 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
10/04/2014 |
5.70
|
329,780 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
08/04/2014 |
5.90
|
620,336 | 5.70 | 6.10 | 5.30 | 0 | 0 | 0 |
07/04/2014 |
5.70
|
305,050 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
04/04/2014 |
5.90
|
185,536 | 5.70 | 6.10 | 5.70 | 0 | 1,100 | -0.0 |
03/04/2014 |
5.70
|
211,545 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |