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) |
0.10 | 1.82% | 11,600 | 0 | 0 |
5.50
5.90
5.60
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,200 | 0 | -0 |
5.50
6.40
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 45,900 | 2,000 | 0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
-2.70 | -32.53% | 92,800 | 1,900 | 0.0 |
5.50
8.30
5.60
|
12 tháng
(2023-09-25) |
-2.50 | -30.86% | 220,800 | 1,000 | 0.0 |
5.50
9
5.60
|
24 tháng
(2022-09-30) |
-5 | -47.17% | 1,251,275 | 3,300 | 0.0 |
5.50
11
5.60
|
36 tháng
(2021-10-05) |
-3.80 | -40.43% | 5,849,053 | -22,500 | -0.3 |
5.50
15.90
5.60
|
60 tháng
(2019-10-16) |
-0.40 | -6.67% | 6,971,830 | 40,770 | 0.4 |
5.50
15.90
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
18/09/2014 |
3.06
|
1,400 | 2.92 | 3.06 | 2.92 | 0 | 0 | 0 |
17/09/2014 |
2.92
|
4,300 | 2.99 | 3.27 | 2.92 | 0 | 0 | 0 |
16/09/2014 |
2.99
|
1,900 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
15/09/2014 |
2.99
|
2,900 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 |
12/09/2014 |
2.92
|
1,700 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 |
11/09/2014 |
2.92
|
600 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
10/09/2014 |
2.99
|
1,600 | 2.85 | 3.06 | 2.92 | 0 | 0 | 0 |
09/09/2014 |
2.85
|
3,600 | 3.13 | 3.13 | 2.85 | 0 | 0 | 0 |
08/09/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
05/09/2014 |
3.13
|
1,800 | 3.06 | 3.13 | 3.13 | 0 | 0 | 0 |
04/09/2014 |
3.06
|
3,900 | 2.92 | 3.06 | 2.92 | 0 | 0 | 0 |
03/09/2014 |
2.92
|
600 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 |
29/08/2014 |
2.92
|
3,700 | 2.85 | 2.92 | 2.85 | 0 | 0 | 0 |
28/08/2014 |
2.85
|
1,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
27/08/2014 |
2.85
|
2,500 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
26/08/2014 |
2.85
|
400 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
25/08/2014 |
2.85
|
1,900 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
22/08/2014 |
2.85
|
1,100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
21/08/2014 |
2.85
|
200 | 2.78 | 2.85 | 2.78 | 0 | 0 | 0 |
20/08/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
19/08/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
18/08/2014 |
2.78
|
1,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
15/08/2014 |
2.78
|
700 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 |
14/08/2014 |
2.85
|
2,300 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 |
13/08/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
12/08/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
11/08/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
08/08/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
07/08/2014 |
2.85
|
1,400 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/08/2014 |
2.85
|
2,500 | 2.78 | 2.85 | 2.85 | 0 | 0 | 0 |
05/08/2014 |
2.78
|
300 | 2.99 | 2.99 | 2.78 | 0 | 0 | 0 |
04/08/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
01/08/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
31/07/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
30/07/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
29/07/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
28/07/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
25/07/2014 |
2.99
|
200 | 2.85 | 2.99 | 2.99 | 0 | 0 | 0 |
24/07/2014 |
2.85
|
2,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
23/07/2014 |
2.85
|
3,200 | 2.71 | 2.85 | 2.63 | 0 | 0 | 0 |
22/07/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
21/07/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
18/07/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
17/07/2014 |
2.71
|
1,400 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 |
16/07/2014 |
2.78
|
800 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
15/07/2014 |
2.78
|
5,200 | 2.78 | 2.85 | 2.78 | 0 | 0 | 0 |
14/07/2014 |
2.78
|
1,900 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
11/07/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
10/07/2014 |
2.78
|
200 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 |
09/07/2014 |
2.85
|
400 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
08/07/2014 |
2.85
|
200 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
07/07/2014 |
2.99
|
7,900 | 2.78 | 2.99 | 2.78 | 0 | 0 | 0 |
04/07/2014 |
2.78
|
4,400 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 |
03/07/2014 |
2.85
|
1,400 | 2.78 | 2.85 | 2.85 | 0 | 600 | -0.0 |
02/07/2014 |
2.78
|
2,700 | 2.63 | 2.78 | 2.71 | 0 | 0 | 0 |
01/07/2014 |
2.63
|
2,200 | 2.63 | 2.78 | 2.49 | 0 | 1,800 | -0.0 |
30/06/2014 |
2.63
|
900 | 2.85 | 2.85 | 2.63 | 0 | 0 | 0 |
27/06/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
26/06/2014 |
2.85
|
100 | 2.71 | 2.85 | 2.85 | 0 | 0 | 0 |
25/06/2014 |
2.71
|
5,100 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 |
24/06/2014 |
2.71
|
400 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 |
23/06/2014 |
2.78
|
5,400 | 2.99 | 2.99 | 2.71 | 0 | 0 | 0 |
20/06/2014 |
2.99
|
300 | 2.85 | 3.13 | 2.99 | 0 | 0 | 0 |
19/06/2014 |
2.85
|
500 | 2.78 | 2.85 | 2.71 | 0 | 0 | 0 |
18/06/2014 |
2.78
|
20,400 | 2.71 | 2.78 | 2.49 | 0 | 0 | 0 |
17/06/2014 |
2.71
|
100 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
16/06/2014 |
2.71
|
4,600 | 2.71 | 2.85 | 2.71 | 0 | 0 | 0 |
13/06/2014 |
2.71
|
3,900 | 2.85 | 2.85 | 2.71 | 0 | 0 | 0 |
12/06/2014 |
2.85
|
2,800 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
11/06/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
10/06/2014 |
2.99
|
1,700 | 3.13 | 3.13 | 2.85 | 0 | 0 | 0 |
09/06/2014 |
3.13
|
700 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
06/06/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/06/2014 |
3.20
|
1,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/06/2014 |
3.20
|
5,400 | 3.56 | 3.56 | 3.20 | 600 | 0 | 0.0 |
03/06/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
02/06/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
30/05/2014 |
3.56
|
200 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
29/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
28/05/2014 |
3.56
|
500 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
27/05/2014 |
3.56
|
100 | 3.49 | 3.56 | 3.56 | 0 | 0 | 0 |
26/05/2014 |
3.49
|
5,700 | 3.20 | 3.49 | 3.20 | 0 | 0 | 0 |
23/05/2014 |
3.20
|
500 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
22/05/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
21/05/2014 |
3.35
|
5,500 | 3.56 | 3.56 | 3.27 | 0 | 0 | 0 |
20/05/2014 |
3.56
|
6,600 | 3.56 | 3.56 | 3.27 | 0 | 0 | 0 |
19/05/2014 |
3.56
|
200 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
16/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
15/05/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
14/05/2014 |
3.56
|
200 | 3.35 | 3.56 | 3.56 | 0 | 0 | 0 |
13/05/2014 |
3.35
|
3,300 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 |
12/05/2014 |
3.42
|
2,300 | 3.42 | 3.42 | 3.35 | 1,000 | 0 | 0.0 |
09/05/2014 |
3.42
|
3,400 | 3.35 | 3.42 | 3.42 | 0 | 0 | 0 |
08/05/2014 |
3.35
|
9,000 | 3.70 | 3.70 | 3.35 | 0 | 0 | 0 |
07/05/2014 |
3.70
|
100 | 3.49 | 3.70 | 3.70 | 0 | 0 | 0 |
06/05/2014 |
3.49
|
28,700 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
05/05/2014 |
3.56
|
10,800 | 3.56 | 3.70 | 3.49 | 0 | 0 | 0 |
29/04/2014 |
3.56
|
25,900 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
28/04/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |