| 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) |
-0.24 | -6.08% | 171,900 | -62 | -0.0 |
3.71
4.20
3.86
|
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.86
|
|
3 tháng
(2024-06-21) |
-0.55 | -12.91% | 764,600 | -662 | -0.0 |
3.71
4.35
3.86
|
|
6 tháng
(2024-03-25) |
-0.81 | -17.92% | 2,744,300 | -762 | -0.0 |
3.71
4.95
3.86
|
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.86
|
|
24 tháng
(2022-09-30) |
-6.06 | -62.03% | 10,363,500 | 18,638 | 1.3 |
3.71
9.77
3.86
|
|
36 tháng
(2021-10-05) |
-14.74 | -79.89% | 27,747,000 | 24,538 | 1.3 |
3.71
29
3.86
|
|
60 tháng
(2019-10-16) |
-1.53 | -29.17% | 54,169,300 | 21,248 | 1.3 |
3
29
3.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
3.43
|
330 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 16/09/2014 |
3.43
|
200 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 15/09/2014 |
3.43
|
3,760 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 |
| 12/09/2014 |
3.33
|
1,430 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 11/09/2014 |
3.33
|
4,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 10/09/2014 |
3.33
|
6,290 | 3.33 | 3.33 | 3.24 | 0 | 3,490 | -0.0 |
| 09/09/2014 |
3.33
|
3,010 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
| 08/09/2014 |
3.24
|
6,510 | 3.24 | 3.43 | 3.24 | 0 | 10 | -0.0 |
| 05/09/2014 |
3.24
|
9,460 | 3.33 | 3.33 | 3.24 | 1,500 | 0 | 0.0 |
| 04/09/2014 |
3.33
|
9,680 | 3.24 | 3.33 | 3.24 | 1,000 | 0 | 0.0 |
| 03/09/2014 |
3.24
|
6,160 | 3.24 | 3.24 | 3.24 | 1,000 | 0 | 0.0 |
| 29/08/2014 |
3.24
|
5,110 | 3.43 | 3.52 | 3.24 | 0 | 0 | 0 |
| 28/08/2014 |
3.43
|
8,730 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 27/08/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 26/08/2014 |
3.52
|
10 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
| 25/08/2014 |
3.43
|
1,050 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
| 22/08/2014 |
3.33
|
470 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
| 21/08/2014 |
3.33
|
530 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 20/08/2014 |
3.33
|
1,390 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
| 19/08/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/08/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 15/08/2014 |
3.24
|
670 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 14/08/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 13/08/2014 |
3.43
|
10 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 12/08/2014 |
3.43
|
30 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 11/08/2014 |
3.52
|
80 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
| 08/08/2014 |
3.33
|
10 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 07/08/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 06/08/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 05/08/2014 |
3.33
|
5,770 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
| 04/08/2014 |
3.24
|
20 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 01/08/2014 |
3.24
|
1,010 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 31/07/2014 |
3.24
|
3,230 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 30/07/2014 |
3.24
|
2,530 | 3.43 | 3.62 | 3.24 | 0 | 0 | 0 |
| 29/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 28/07/2014 |
3.43
|
130 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 25/07/2014 |
3.62
|
900 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 24/07/2014 |
3.43
|
4,740 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 23/07/2014 |
3.43
|
1,070 | 3.33 | 3.43 | 3.43 | 0 | 0 | 0 |
| 22/07/2014 |
3.33
|
2,040 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 21/07/2014 |
3.52
|
10,310 | 3.43 | 3.52 | 3.24 | 0 | 0 | 0 |
| 18/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 17/07/2014 |
3.43
|
120 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 16/07/2014 |
3.62
|
620 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 15/07/2014 |
3.62
|
5,610 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 |
| 14/07/2014 |
3.52
|
120 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
| 11/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 10/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 09/07/2014 |
3.62
|
5,610 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 08/07/2014 |
3.81
|
4,630 | 3.62 | 3.81 | 3.43 | 0 | 0 | 0 |
| 07/07/2014 |
3.62
|
3,860 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 04/07/2014 |
3.43
|
12,510 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
| 03/07/2014 |
3.43
|
2,700 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
| 02/07/2014 |
3.52
|
760 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
| 01/07/2014 |
3.43
|
11,000 | 3.24 | 3.43 | 3.14 | 0 | 10,990 | -0.0 |
| 30/06/2014 |
3.24
|
2,900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 27/06/2014 |
3.24
|
4,000 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 26/06/2014 |
3.43
|
5,190 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 25/06/2014 |
3.62
|
2,230 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 24/06/2014 |
3.81
|
1,010 | 3.71 | 3.81 | 3.52 | 0 | 0 | 0 |
| 23/06/2014 |
3.71
|
2,180 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 20/06/2014 |
3.71
|
1,840 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 19/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 18/06/2014 |
3.71
|
1,050 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 17/06/2014 |
3.71
|
10 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
| 16/06/2014 |
3.62
|
950 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
| 13/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 12/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 11/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 10/06/2014 |
3.71
|
10 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 09/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 06/06/2014 |
3.71
|
10 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
| 05/06/2014 |
3.62
|
20 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
| 04/06/2014 |
3.62
|
3,070 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 03/06/2014 |
3.62
|
4,390 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 02/06/2014 |
3.81
|
10 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 30/05/2014 |
3.81
|
1,010 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 29/05/2014 |
4
|
3,070 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
| 28/05/2014 |
3.81
|
3,000 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 27/05/2014 |
4
|
1,020 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 26/05/2014 |
3.81
|
2,010 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 23/05/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/05/2014 |
4
|
440 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/05/2014 |
4
|
5,090 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 20/05/2014 |
3.81
|
5,550 | 3.62 | 3.81 | 3.81 | 0 | 0 | 0 |
| 19/05/2014 |
3.62
|
120 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 16/05/2014 |
3.43
|
560 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 15/05/2014 |
3.52
|
5,800 | 3.33 | 3.52 | 3.14 | 0 | 0 | 0 |
| 14/05/2014 |
3.33
|
10,510 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 13/05/2014 |
3.52
|
6,730 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 12/05/2014 |
3.71
|
13,520 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 09/05/2014 |
3.71
|
7,520 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 |
| 08/05/2014 |
3.81
|
1,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 07/05/2014 |
3.81
|
2,000 | 3.71 | 3.81 | 3.81 | 0 | 0 | 0 |
| 06/05/2014 |
3.71
|
1,250 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
| 05/05/2014 |
3.90
|
3,040 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
| 29/04/2014 |
3.90
|
480 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
| 28/04/2014 |
3.81
|
2,570 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 |
| 25/04/2014 |
3.71
|
740 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
| 24/04/2014 |
3.90
|
10 | 4 | 4 | 3.90 | 0 | 0 | 0 |