Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.11
|
200 | 5.02 | 5.11 | 5.11 | 0 | 0 | 0 |
18/09/2014 |
5.02
|
1,100 | 4.37 | 5.02 | 4.93 | 0 | 0 | 0 |
17/09/2014 |
4.37
|
1,100 | 4.65 | 5.02 | 4.37 | 0 | 0 | 0 |
16/09/2014 |
4.65
|
1,200 | 4.46 | 4.74 | 4.65 | 0 | 0 | 0 |
15/09/2014 |
4.46
|
5,015 | 4.09 | 4.46 | 4.09 | 0 | 0 | 0 |
12/09/2014 |
4.09
|
100 | 3.72 | 4.09 | 4.09 | 0 | 0 | 0 |
11/09/2014 |
3.72
|
1,500 | 3.63 | 3.72 | 3.72 | 0 | 0 | 0 |
10/09/2014 |
3.63
|
800 | 3.35 | 3.63 | 3.35 | 0 | 0 | 0 |
09/09/2014 |
3.35
|
4,100 | 3.53 | 3.53 | 3.25 | 0 | 0 | 0 |
08/09/2014 |
3.53
|
400 | 3.44 | 3.53 | 3.53 | 0 | 0 | 0 |
05/09/2014 |
3.44
|
1,100 | 3.63 | 3.63 | 3.35 | 0 | 0 | 0 |
04/09/2014 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
03/09/2014 |
3.63
|
2,200 | 3.44 | 3.63 | 3.63 | 0 | 0 | 0 |
29/08/2014 |
3.44
|
700 | 3.16 | 3.44 | 2.88 | 0 | 0 | 0 |
28/08/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
27/08/2014 |
3.16
|
100 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 |
26/08/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
25/08/2014 |
2.88
|
100 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 |
22/08/2014 |
3.07
|
2,200 | 2.98 | 3.25 | 3.07 | 0 | 0 | 0 |
21/08/2014 |
2.98
|
100 | 3.25 | 3.25 | 2.98 | 0 | 0 | 0 |
20/08/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
19/08/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
18/08/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/08/2014 |
3.25
|
0 | 3.35 | 3.25 | 3.25 | 0 | 0 | 0 |
14/08/2014 |
3.35
|
600 | 3.35 | 3.35 | 2.98 | 0 | 0 | 0 |
13/08/2014 |
3.35
|
2,200 | 3.35 | 3.35 | 3.07 | 0 | 0 | 0 |
12/08/2014 |
3.35
|
2,800 | 3.63 | 3.91 | 3.35 | 0 | 0 | 0 |
11/08/2014 |
3.63
|
100 | 3.44 | 3.63 | 3.63 | 0 | 0 | 0 |
08/08/2014 |
3.44
|
600 | 3.81 | 3.81 | 3.44 | 0 | 0 | 0 |
07/08/2014 |
3.81
|
100 | 3.53 | 3.81 | 3.81 | 0 | 0 | 0 |
06/08/2014 |
3.53
|
100 | 3.35 | 3.53 | 3.53 | 0 | 0 | 0 |
05/08/2014 |
3.35
|
1,100 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
04/08/2014 |
3.25
|
200 | 3.44 | 3.72 | 3.25 | 0 | 0 | 0 |
01/08/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
31/07/2014 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
30/07/2014 |
3.44
|
800 | 3.16 | 3.44 | 2.98 | 0 | 0 | 0 |
29/07/2014 |
3.16
|
1,800 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 |
28/07/2014 |
2.88
|
100 | 3.16 | 3.16 | 2.88 | 0 | 0 | 0 |
25/07/2014 |
3.16
|
1,000 | 3.44 | 3.44 | 3.16 | 0 | 0 | 0 |
24/07/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
23/07/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
22/07/2014 |
3.44
|
100 | 3.16 | 3.44 | 3.44 | 0 | 0 | 0 |
21/07/2014 |
3.16
|
2,900 | 2.98 | 3.25 | 3.16 | 0 | 0 | 0 |
18/07/2014 |
2.98
|
100 | 3.25 | 3.25 | 2.98 | 0 | 0 | 0 |
17/07/2014 |
3.25
|
808 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
16/07/2014 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/07/2014 |
3.25
|
400 | 3.53 | 3.72 | 3.25 | 0 | 0 | 0 |
14/07/2014 |
3.53
|
100 | 3.35 | 3.53 | 3.53 | 0 | 0 | 0 |
11/07/2014 |
3.35
|
100 | 3.16 | 3.35 | 3.35 | 0 | 0 | 0 |
10/07/2014 |
3.16
|
200 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 |
09/07/2014 |
2.88
|
100 | 3.16 | 3.16 | 2.88 | 0 | 0 | 0 |
08/07/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
07/07/2014 |
3.16
|
200 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 |
04/07/2014 |
2.88
|
100 | 3.16 | 3.16 | 2.88 | 0 | 0 | 0 |
03/07/2014 |
3.16
|
1,000 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 |
02/07/2014 |
2.88
|
100 | 3.16 | 3.16 | 2.88 | 0 | 0 | 0 |
01/07/2014 |
3.16
|
200 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
30/06/2014 |
3.25
|
300 | 3.35 | 3.35 | 3.07 | 0 | 0 | 0 |
27/06/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
26/06/2014 |
3.35
|
1,500 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
25/06/2014 |
3.35
|
200 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
24/06/2014 |
3.44
|
300 | 3.35 | 3.53 | 3.44 | 0 | 0 | 0 |
23/06/2014 |
3.35
|
400 | 3.53 | 3.53 | 2.98 | 0 | 0 | 0 |
20/06/2014 |
3.53
|
300 | 3.25 | 3.53 | 2.98 | 0 | 0 | 0 |
19/06/2014 |
3.25
|
100 | 2.98 | 3.25 | 3.25 | 0 | 0 | 0 |
18/06/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
17/06/2014 |
2.98
|
500 | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 |
16/06/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
13/06/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
12/06/2014 |
2.88
|
100 | 2.70 | 2.88 | 2.88 | 0 | 0 | 0 |
11/06/2014 |
2.70
|
100 | 2.51 | 2.70 | 2.70 | 0 | 0 | 0 |
10/06/2014 |
2.51
|
100 | 2.79 | 2.79 | 2.51 | 0 | 0 | 0 |
09/06/2014 |
2.79
|
100 | 2.60 | 2.79 | 2.79 | 0 | 0 | 0 |
06/06/2014 |
2.60
|
100 | 2.88 | 2.88 | 2.60 | 0 | 0 | 0 |
05/06/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
04/06/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
03/06/2014 |
2.88
|
110 | 3.16 | 3.16 | 2.88 | 0 | 0 | 0 |
02/06/2014 |
3.16
|
500 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 |
30/05/2014 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
29/05/2014 |
2.88
|
100 | 2.70 | 2.88 | 2.88 | 0 | 0 | 0 |
28/05/2014 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
27/05/2014 |
2.70
|
100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
26/05/2014 |
2.60
|
100 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
23/05/2014 |
2.79
|
300 | 2.79 | 2.79 | 2.51 | 0 | 0 | 0 |
22/05/2014 |
2.79
|
100 | 2.60 | 2.79 | 2.79 | 0 | 0 | 0 |
21/05/2014 |
2.60
|
100 | 2.42 | 2.60 | 2.60 | 0 | 0 | 0 |
20/05/2014 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
19/05/2014 |
2.42
|
100 | 2.23 | 2.42 | 2.42 | 0 | 0 | 0 |
16/05/2014 |
2.23
|
100 | 2.42 | 2.42 | 2.23 | 0 | 0 | 0 |
15/05/2014 |
2.42
|
0 | 2.32 | 2.42 | 2.42 | 0 | 0 | 0 |
14/05/2014 |
2.32
|
1,500 | 2.42 | 2.60 | 2.32 | 0 | 0 | 0 |
13/05/2014 |
2.42
|
0 | 2.32 | 2.42 | 2.42 | 0 | 0 | 0 |
12/05/2014 |
2.32
|
0 | 2.42 | 2.32 | 2.32 | 0 | 0 | 0 |
09/05/2014 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
08/05/2014 |
2.42
|
100 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
07/05/2014 |
2.60
|
100 | 2.88 | 2.88 | 2.60 | 0 | 0 | 0 |
06/05/2014 |
2.88
|
500 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
05/05/2014 |
2.88
|
100 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 |
29/04/2014 |
3.07
|
1,000 | 3.25 | 3.53 | 3.07 | 0 | 800 | -0.0 |
28/04/2014 |
3.25
|
310 | 2.98 | 3.25 | 3.25 | 0 | 0 | 0 |