Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
3 tháng
(2024-08-23) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
24 tháng
(2022-12-02) |
-0.30 | -30% | 648,889 | 0 | 0 |
0.60
1.10
0.70
|
36 tháng
(2021-12-07) |
-1.70 | -70.83% | 11,417,625 | 65,800 | 0.1 |
0.60
2.50
0.70
|
60 tháng
(2019-12-18) |
0.50 | 250% | 25,769,744 | 64,200 | 0.1 |
0.10
2.60
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2014 |
3.30
|
46,500 | 3.40 | 3.40 | 3.20 | 0 | 11,100 | -0.0 |
09/06/2014 |
3.40
|
38,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
06/06/2014 |
3.40
|
35,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/06/2014 |
3.30
|
43,000 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
04/06/2014 |
3.10
|
20,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/06/2014 |
3.30
|
20,100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
02/06/2014 |
3.30
|
25,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/05/2014 |
3.40
|
66,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
29/05/2014 |
3.20
|
130,600 | 3.50 | 3.50 | 3.20 | 30,000 | 0 | 0.1 |
28/05/2014 |
3.50
|
117,800 | 3.60 | 3.60 | 3.40 | 10,700 | 0 | 0.0 |
27/05/2014 |
3.60
|
147,900 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
26/05/2014 |
3.50
|
45,400 | 3.40 | 3.50 | 3.20 | 300 | 5,000 | -0.0 |
23/05/2014 |
3.40
|
64,400 | 3.40 | 3.50 | 3.20 | 24,000 | 0 | 0.1 |
22/05/2014 |
3.40
|
150,700 | 3.70 | 3.90 | 3.40 | 20,000 | 0 | 0.1 |
21/05/2014 |
3.70
|
222,900 | 3.40 | 3.70 | 3.40 | 21,000 | 0 | 0.1 |
20/05/2014 |
3.40
|
134,200 | 3.10 | 3.40 | 3.10 | 51,500 | 0 | 0.2 |
19/05/2014 |
3.10
|
107,800 | 2.90 | 3.10 | 2.90 | 39,500 | 29,500 | 0.0 |
16/05/2014 |
2.90
|
127,800 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
15/05/2014 |
2.70
|
116,600 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
14/05/2014 |
2.90
|
92,600 | 2.70 | 2.90 | 2.60 | 0 | 10,000 | -0.0 |
13/05/2014 |
2.70
|
68,800 | 2.90 | 2.90 | 2.70 | 25,000 | 2,000 | 0.1 |
12/05/2014 |
2.90
|
98,000 | 3.20 | 3.20 | 2.90 | 0 | 15,000 | -0.0 |
09/05/2014 |
3.20
|
93,200 | 3.10 | 3.30 | 2.80 | 4,000 | 0 | 0.0 |
08/05/2014 |
3.10
|
129,000 | 3.40 | 3.40 | 3.10 | 0 | 200 | -0.0 |
07/05/2014 |
3.40
|
106,200 | 3.70 | 3.70 | 3.40 | 0 | 15,800 | -0.1 |
06/05/2014 |
3.70
|
109,300 | 3.90 | 3.90 | 3.60 | 0 | 33,700 | -0.1 |
05/05/2014 |
3.90
|
124,700 | 3.80 | 4 | 3.80 | 19,800 | 1,300 | 0.1 |
29/04/2014 |
3.80
|
137,900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
28/04/2014 |
3.50
|
108,900 | 3.50 | 3.60 | 3.50 | 42,900 | 700 | 0.2 |
25/04/2014 |
3.50
|
121,300 | 3.30 | 3.60 | 3.40 | 0 | 3,700 | -0.0 |
24/04/2014 |
3.30
|
64,700 | 3.50 | 3.50 | 3.30 | 0 | 13,300 | -0.0 |
23/04/2014 |
3.50
|
155,800 | 3.40 | 3.60 | 3.40 | 13,000 | 17,000 | -0.0 |
22/04/2014 |
3.40
|
113,700 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
21/04/2014 |
3.10
|
63,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
18/04/2014 |
3
|
126,500 | 3.30 | 3.30 | 3 | 0 | 29,500 | -0.1 |
17/04/2014 |
3.30
|
97,400 | 3.30 | 3.50 | 3.10 | 0 | 9,900 | -0.0 |
16/04/2014 |
3.30
|
175,800 | 3.60 | 3.60 | 3.30 | 0 | 72,100 | -0.2 |
15/04/2014 |
3.60
|
62,300 | 4 | 4 | 3.60 | 500 | 3,000 | -0.0 |
14/04/2014 |
4
|
377,300 | 3.80 | 4 | 3.50 | 12,000 | 6,900 | 0.0 |
11/04/2014 |
3.80
|
227,300 | 3.80 | 4.10 | 3.60 | 0 | 100,100 | -0.4 |
10/04/2014 |
3.80
|
42,100 | 3.50 | 3.80 | 3.80 | 0 | 35,500 | -0.1 |
08/04/2014 |
3.50
|
417,700 | 3.20 | 3.50 | 2.90 | 0 | 279,800 | -0.8 |
07/04/2014 |
3.20
|
91,600 | 3.50 | 3.50 | 3.20 | 0 | 36,600 | -0.1 |
04/04/2014 |
3.50
|
45,900 | 3.80 | 3.80 | 3.50 | 0 | 39,800 | -0.1 |
03/04/2014 |
3.80
|
130,300 | 4.20 | 4.20 | 3.80 | 0 | 18,700 | -0.1 |
02/04/2014 |
4.20
|
68,500 | 4.60 | 4.60 | 4.20 | 1,400 | 45,000 | -0.2 |
01/04/2014 |
4.60
|
89,700 | 5.10 | 5.10 | 4.60 | 800 | 59,900 | -0.3 |
31/03/2014 |
5.10
|
37,400 | 5 | 5.50 | 4.50 | 2,800 | 0 | 0.0 |
28/03/2014 |
5
|
64,300 | 4.90 | 5.30 | 4.90 | 1,500 | 9,000 | -0.0 |
27/03/2014 |
4.90
|
168,300 | 5.40 | 5.40 | 4.90 | 0 | 76,100 | -0.4 |
26/03/2014 |
5.40
|
238,300 | 6 | 6 | 5.40 | 33,800 | 13,600 | 0.1 |
25/03/2014 |
6
|
235,300 | 5.70 | 6.20 | 5.90 | 700 | 125,700 | -0.8 |
24/03/2014 |
5.70
|
312,000 | 5.20 | 5.70 | 5.40 | 1,200 | 90,600 | -0.5 |
21/03/2014 |
5.20
|
189,500 | 4.80 | 5.20 | 4.60 | 2,200 | 0 | 0.0 |
20/03/2014 |
4.80
|
119,800 | 4.80 | 5 | 4.60 | 10,300 | 21,000 | -0.1 |
19/03/2014 |
4.80
|
182,800 | 4.50 | 4.90 | 4.40 | 1,400 | 21,100 | -0.1 |
18/03/2014 |
4.50
|
210,100 | 4.10 | 4.50 | 4.30 | 1,200 | 29,000 | -0.1 |
17/03/2014 |
4.10
|
161,400 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
14/03/2014 |
3.80
|
80,900 | 3.90 | 4 | 3.80 | 2,700 | 40,000 | -0.1 |
13/03/2014 |
3.90
|
19,800 | 3.90 | 3.90 | 3.80 | 2,200 | 0 | 0.0 |
12/03/2014 |
3.90
|
51,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
11/03/2014 |
4.10
|
92,800 | 4 | 4.10 | 3.90 | 500 | 10,200 | -0.0 |
10/03/2014 |
4
|
142,400 | 3.90 | 4.10 | 3.90 | 3,200 | 0 | 0.0 |
07/03/2014 |
3.90
|
45,300 | 3.90 | 4 | 3.70 | 1,700 | 16,000 | -0.1 |
06/03/2014 |
3.90
|
13,800 | 3.90 | 4 | 3.90 | 800 | 0 | 0.0 |
05/03/2014 |
3.90
|
9,800 | 3.70 | 3.90 | 3.70 | 1,200 | 3,100 | -0.0 |
04/03/2014 |
3.70
|
147,400 | 4 | 4 | 3.60 | 300 | 35,900 | -0.1 |
03/03/2014 |
4
|
8,400 | 4.10 | 4.10 | 3.90 | 3,100 | 0 | 0.0 |
28/02/2014 |
4.10
|
34,200 | 3.80 | 4.10 | 3.90 | 3,300 | 0 | 0.0 |
27/02/2014 |
3.80
|
182,400 | 3.50 | 3.80 | 3.50 | 93,500 | 38,000 | 0.2 |
26/02/2014 |
3.50
|
70,700 | 3.50 | 3.60 | 3.40 | 40,000 | 0 | 0.1 |
25/02/2014 |
3.50
|
107,900 | 3.50 | 3.50 | 3.30 | 13,700 | 90,000 | -0.3 |
24/02/2014 |
3.50
|
35,600 | 3.50 | 3.60 | 3.40 | 5,500 | 10,200 | -0.0 |
21/02/2014 |
3.50
|
66,500 | 3.40 | 3.50 | 3.30 | 2,500 | 0 | 0.0 |
20/02/2014 |
3.40
|
126,000 | 3.30 | 3.40 | 3.10 | 105,300 | 0 | 0.3 |
19/02/2014 |
3.30
|
37,400 | 3.20 | 3.40 | 3.20 | 15,100 | 1,500 | 0.0 |
18/02/2014 |
3.20
|
18,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/02/2014 |
3.20
|
32,000 | 3.20 | 3.20 | 3.10 | 2,500 | 0 | 0.0 |
14/02/2014 |
3.20
|
112,000 | 3.10 | 3.30 | 2.90 | 7,200 | 29,800 | -0.1 |
13/02/2014 |
3.10
|
7,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/02/2014 |
3.10
|
21,200 | 3.10 | 3.20 | 3 | 3,800 | 0 | 0.0 |
11/02/2014 |
3.10
|
15,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
10/02/2014 |
3.20
|
19,900 | 3.30 | 3.30 | 3 | 10,300 | 0 | 0.0 |
07/02/2014 |
3.30
|
29,000 | 3.10 | 3.30 | 3.20 | 16,000 | 0 | 0.1 |
06/02/2014 |
3.10
|
10,000 | 3 | 3.10 | 3 | 6,700 | 0 | 0.0 |
27/01/2014 |
3
|
5,400 | 3 | 3 | 2.70 | 1,000 | 0 | 0.0 |
24/01/2014 |
3
|
400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/01/2014 |
3
|
1,000 | 3 | 3.30 | 3 | 1,000 | 0 | 0.0 |
22/01/2014 |
3
|
18,200 | 2.80 | 3 | 2.80 | 2,200 | 0 | 0.0 |
21/01/2014 |
2.80
|
17,400 | 2.80 | 2.80 | 2.70 | 1,000 | 0 | 0.0 |
20/01/2014 |
2.80
|
21,600 | 2.80 | 2.80 | 2.60 | 400 | 0 | 0.0 |
17/01/2014 |
2.80
|
9,100 | 3 | 3 | 2.80 | 500 | 0 | 0.0 |
16/01/2014 |
3
|
8,200 | 3 | 3 | 2.80 | 1,000 | 0 | 0.0 |
15/01/2014 |
3
|
14,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
14/01/2014 |
3
|
4,500 | 2.90 | 3 | 2.90 | 300 | 0 | 0.0 |
13/01/2014 |
2.90
|
13,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/01/2014 |
3.10
|
13,000 | 3.10 | 3.20 | 3.10 | 500 | 0 | 0.0 |
09/01/2014 |
3.10
|
28,200 | 3 | 3.20 | 3 | 13,000 | 0 | 0.0 |
08/01/2014 |
3
|
13,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/01/2014 |
3
|
36,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |