| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.52 | 25.21% | 15,901,400 | 0 | 0 |
6.03
8.74
8.02
|
|
2 tháng
(2024-09-23) |
2.09 | 38.28% | 20,933,500 | 0 | 0 |
5.35
8.74
8.02
|
|
3 tháng
(2024-08-26) |
2.18 | 40.60% | 22,314,800 | 0 | 0 |
5.15
8.74
8.02
|
|
6 tháng
(2024-05-27) |
2.60 | 52.53% | 28,276,000 | 0 | 0 |
4.80
8.74
8.02
|
|
12 tháng
(2023-11-28) |
0.76 | 11.19% | 42,573,600 | 0 | 0 |
4.10
8.74
8.02
|
|
24 tháng
(2022-12-05) |
3.45 | 84.15% | 89,540,000 | 3,100 | 0.0 |
3.20
8.74
8.02
|
|
36 tháng
(2021-12-08) |
-5.30 | -41.25% | 171,705,200 | 115,780 | -2.6 |
2.71
17.10
8.02
|
|
60 tháng
(2019-12-19) |
5.33 | 240.09% | 192,969,150 | 140,710 | -2.2 |
1.50
17.10
8.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/11/2014 |
3.10
|
1,620 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/11/2014 |
2.90
|
3,930 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/11/2014 |
3.10
|
1,500 | 3.20 | 3.20 | 3.10 | 0 | 350 | -0.0 |
| 14/11/2014 |
3.20
|
3,130 | 3.20 | 3.20 | 3.10 | 0 | 50 | -0.0 |
| 13/11/2014 |
3.20
|
1,040 | 3.20 | 3.20 | 3 | 0 | 30 | -0.0 |
| 12/11/2014 |
3.20
|
1,410 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 11/11/2014 |
3.20
|
10,880 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 10/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/11/2014 |
3.20
|
17,710 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/11/2014 |
3.10
|
1,120 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 05/11/2014 |
3.10
|
1,550 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2014 |
3.10
|
15,240 | 3.20 | 3.20 | 3 | 500 | 0 | 0.0 |
| 03/11/2014 |
3.20
|
15,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 31/10/2014 |
3.20
|
3,000 | 3.30 | 3.30 | 3.20 | 600 | 0 | 0.0 |
| 30/10/2014 |
3.30
|
18,370 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/10/2014 |
3.40
|
780 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/10/2014 |
3.40
|
3,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/10/2014 |
3.50
|
20,050 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/10/2014 |
3.40
|
17,930 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/10/2014 |
3.40
|
6,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/10/2014 |
3.40
|
680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/10/2014 |
3.50
|
10,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/10/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/10/2014 |
3.50
|
5,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/10/2014 |
3.50
|
3,550 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/10/2014 |
3.40
|
10,370 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/10/2014 |
3.40
|
1,280 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/10/2014 |
3.50
|
90 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2014 |
3.50
|
18,780 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/10/2014 |
3.50
|
21,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/10/2014 |
3.50
|
5,030 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/10/2014 |
3.50
|
16,360 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/10/2014 |
3.50
|
4,090 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2014 |
3.50
|
4,680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/10/2014 |
3.50
|
28,940 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/10/2014 |
3.50
|
5,190 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/09/2014 |
3.40
|
14,620 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/09/2014 |
3.40
|
870 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/09/2014 |
3.40
|
7,620 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/09/2014 |
3.40
|
6,720 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/09/2014 |
3.40
|
20 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/09/2014 |
3.40
|
3,930 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/09/2014 |
3.40
|
3,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/09/2014 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/09/2014 |
3.40
|
15,210 | 3.40 | 3.40 | 3.30 | 0 | 660 | -0.0 |
| 17/09/2014 |
3.40
|
10,730 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/09/2014 |
3.40
|
12,030 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/09/2014 |
3.30
|
9,140 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
| 12/09/2014 |
3.50
|
14,220 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 11/09/2014 |
3.40
|
18,640 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/09/2014 |
3.30
|
80 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/09/2014 |
3.40
|
20,830 | 3.50 | 3.50 | 3.40 | 1,000 | 0 | 0.0 |
| 08/09/2014 |
3.50
|
34,360 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/09/2014 |
3.50
|
8,260 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/09/2014 |
3.50
|
27,050 | 3.50 | 3.50 | 3.30 | 0 | 820 | -0.0 |
| 03/09/2014 |
3.50
|
6,450 | 3.40 | 3.50 | 3.30 | 0 | 180 | -0.0 |
| 29/08/2014 |
3.40
|
11,960 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/08/2014 |
3.50
|
3,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/08/2014 |
3.50
|
110 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/08/2014 |
3.40
|
13,050 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
3.50
|
50 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 22/08/2014 |
3.40
|
1,000 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/08/2014 |
3.30
|
6,430 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 20/08/2014 |
3.40
|
1,980 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/08/2014 |
3.40
|
3,920 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/08/2014 |
3.60
|
2,560 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/08/2014 |
3.50
|
2,870 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2014 |
3.60
|
43,190 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/08/2014 |
3.50
|
1,030 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/08/2014 |
3.70
|
1,490 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/08/2014 |
3.80
|
21,590 | 3.60 | 3.80 | 3.40 | 0 | 970 | -0.0 |
| 07/08/2014 |
3.60
|
1,550 | 3.70 | 3.70 | 3.50 | 0 | 10 | -0.0 |
| 06/08/2014 |
3.70
|
1,980 | 3.70 | 3.70 | 3.50 | 0 | 20 | -0.0 |
| 05/08/2014 |
3.70
|
2,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/08/2014 |
3.80
|
10 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/08/2014 |
3.70
|
10 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/07/2014 |
3.60
|
31,360 | 3.50 | 3.60 | 3.30 | 1,000 | 0 | 0.0 |
| 30/07/2014 |
3.50
|
560 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/07/2014 |
3.70
|
10 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/07/2014 |
3.90
|
10 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/07/2014 |
4.10
|
10 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/07/2014 |
3.90
|
5,030 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/07/2014 |
3.90
|
3,580 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/07/2014 |
3.90
|
1,210 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/07/2014 |
3.70
|
2,650 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 18/07/2014 |
3.80
|
2,440 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/07/2014 |
3.90
|
20,160 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/07/2014 |
3.90
|
1,930 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2014 |
4
|
1,270 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/07/2014 |
4
|
7,810 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/07/2014 |
4.10
|
12,370 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 10/07/2014 |
3.90
|
23,350 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/07/2014 |
4.10
|
11,790 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 08/07/2014 |
3.90
|
22,360 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/07/2014 |
3.70
|
22,740 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/07/2014 |
3.60
|
1,570 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/07/2014 |
3.50
|
12,090 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/07/2014 |
3.50
|
14,260 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/07/2014 |
3.50
|
15,110 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |