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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/09/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/09/2014 |
4.10
|
2,300 | 3.87 | 4.10 | 4.10 | 0 | 0 | 0 |
16/09/2014 |
3.87
|
100 | 4.29 | 4.29 | 3.87 | 0 | 0 | 0 |
15/09/2014 |
4.29
|
100 | 4.13 | 4.29 | 4.29 | 0 | 0 | 0 |
12/09/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
11/09/2014 |
4.13
|
100 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
10/09/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
09/09/2014 |
4.19
|
100 | 3.87 | 4.19 | 4.19 | 0 | 0 | 0 |
08/09/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
05/09/2014 |
3.87
|
500 | 3.83 | 3.87 | 3.83 | 0 | 0 | 0 |
04/09/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
03/09/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
29/08/2014 |
3.83
|
500 | 3.51 | 3.83 | 3.61 | 0 | 0 | 0 |
28/08/2014 |
3.51
|
800 | 3.44 | 3.51 | 3.51 | 0 | 800 | -0.0 |
27/08/2014 |
3.44
|
1,100 | 3.51 | 3.83 | 3.44 | 0 | 0 | 0 |
26/08/2014 |
3.51
|
100 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
25/08/2014 |
3.64
|
100 | 3.93 | 3.93 | 3.64 | 0 | 0 | 0 |
22/08/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
21/08/2014 |
3.93
|
200 | 3.74 | 3.93 | 3.93 | 0 | 0 | 0 |
20/08/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
19/08/2014 |
3.74
|
100 | 4.06 | 4.06 | 3.74 | 0 | 0 | 0 |
18/08/2014 |
4.06
|
100 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
15/08/2014 |
4.13
|
4,300 | 3.80 | 4.16 | 3.64 | 0 | 0 | 0 |
14/08/2014 |
3.80
|
400 | 3.47 | 3.80 | 3.80 | 0 | 0 | 0 |
13/08/2014 |
3.47
|
2,100 | 3.64 | 4.00 | 3.47 | 0 | 0 | 0 |
12/08/2014 |
3.64
|
1,100 | 3.31 | 3.64 | 3.57 | 0 | 0 | 0 |
11/08/2014 |
3.31
|
100 | 3.64 | 3.64 | 3.31 | 0 | 0 | 0 |
08/08/2014 |
3.64
|
2,300 | 3.67 | 4.03 | 3.47 | 0 | 0 | 0 |
07/08/2014 |
3.67
|
3,000 | 3.47 | 3.67 | 3.67 | 0 | 0 | 0 |
06/08/2014 |
3.47
|
8,700 | 3.51 | 3.83 | 3.47 | 0 | 0 | 0 |
05/08/2014 |
3.51
|
300 | 3.47 | 3.77 | 3.21 | 0 | 0 | 0 |
04/08/2014 |
3.47
|
800 | 3.41 | 3.74 | 3.47 | 0 | 0 | 0 |
01/08/2014 |
3.41
|
100 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
31/07/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
30/07/2014 |
3.44
|
6,100 | 3.57 | 3.67 | 3.31 | 0 | 0 | 0 |
29/07/2014 |
3.57
|
9,900 | 3.61 | 3.97 | 3.41 | 0 | 0 | 0 |
28/07/2014 |
3.61
|
6,975 | 3.87 | 4.23 | 3.57 | 0 | 0 | 0 |
25/07/2014 |
3.87
|
400 | 4.23 | 4.23 | 3.87 | 0 | 0 | 0 |
24/07/2014 |
4.23
|
1,100 | 4.69 | 5.15 | 4.23 | 0 | 0 | 0 |
23/07/2014 |
4.69
|
5,900 | 4.26 | 4.69 | 4.10 | 0 | 3,400 | -0.0 |
22/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
21/07/2014 |
4.26
|
2,000 | 4.72 | 5.15 | 4.26 | 0 | 0 | 0 |
18/07/2014 |
4.72
|
1,200 | 4.33 | 4.75 | 4.36 | 0 | 100 | -0.0 |
17/07/2014 |
4.33
|
48,150 | 3.93 | 4.33 | 3.93 | 0 | 500 | -0.0 |
16/07/2014 |
3.93
|
300 | 4.16 | 4.16 | 3.77 | 0 | 0 | 0 |
15/07/2014 |
4.16
|
20,300 | 4.10 | 4.33 | 3.97 | 0 | 0 | 0 |
14/07/2014 |
4.10
|
5,550 | 3.74 | 4.10 | 4.10 | 0 | 0 | 0 |
11/07/2014 |
3.74
|
1,800 | 3.93 | 4.00 | 3.74 | 0 | 0 | 0 |
10/07/2014 |
3.93
|
39,270 | 4.00 | 4.39 | 3.83 | 0 | 0 | 0 |
09/07/2014 |
4.00
|
11,500 | 3.83 | 4.19 | 3.83 | 0 | 0 | 0 |
08/07/2014 |
3.83
|
12,800 | 4.10 | 4.42 | 3.83 | 0 | 0 | 0 |
07/07/2014 |
4.10
|
23,600 | 4.10 | 4.49 | 3.97 | 0 | 0 | 0 |
04/07/2014 |
4.10
|
23,800 | 3.74 | 4.10 | 3.51 | 0 | 0 | 0 |
03/07/2014 |
3.74
|
21,400 | 3.83 | 4.19 | 3.74 | 100 | 0 | 0.0 |
02/07/2014 |
3.83
|
5,300 | 3.51 | 3.83 | 3.51 | 0 | 0 | 0 |
01/07/2014 |
3.51
|
610 | 3.54 | 3.87 | 3.41 | 0 | 0 | 0 |
30/06/2014 |
3.54
|
20 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
27/06/2014 |
3.54
|
2,500 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/06/2014 |
3.54
|
2,900 | 3.41 | 3.74 | 3.47 | 0 | 0 | 0 |
25/06/2014 |
3.41
|
3,300 | 3.41 | 3.74 | 3.41 | 0 | 0 | 0 |
24/06/2014 |
3.41
|
1,200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
23/06/2014 |
3.41
|
1,100 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
20/06/2014 |
3.41
|
6,900 | 3.18 | 3.47 | 3.41 | 0 | 0 | 0 |
19/06/2014 |
3.18
|
12,555 | 3.28 | 3.61 | 2.95 | 0 | 0 | 0 |
18/06/2014 |
3.28
|
1,900 | 3.38 | 3.57 | 3.28 | 0 | 0 | 0 |
17/06/2014 |
3.38
|
18,300 | 3.21 | 3.51 | 3.21 | 0 | 0 | 0 |
16/06/2014 |
3.21
|
3,060 | 3.21 | 3.28 | 3.21 | 0 | 0 | 0 |
13/06/2014 |
3.21
|
100 | 3.41 | 3.41 | 3.21 | 0 | 0 | 0 |
12/06/2014 |
3.41
|
100 | 3.34 | 3.41 | 3.41 | 0 | 0 | 0 |
11/06/2014 |
3.34
|
6,700 | 3.31 | 3.54 | 3.34 | 0 | 0 | 0 |
10/06/2014 |
3.31
|
15,000 | 3.21 | 3.51 | 3.24 | 0 | 0 | 0 |
09/06/2014 |
3.21
|
3,140 | 3.54 | 3.54 | 3.21 | 0 | 0 | 0 |
06/06/2014 |
3.54
|
2,000 | 3.87 | 3.87 | 3.54 | 0 | 0 | 0 |
05/06/2014 |
3.87
|
100 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 |
04/06/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
03/06/2014 |
3.64
|
200 | 3.41 | 3.64 | 3.64 | 0 | 0 | 0 |
02/06/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
30/05/2014 |
3.41
|
7,100 | 3.11 | 3.41 | 3.41 | 0 | 0 | 0 |
29/05/2014 |
3.11
|
200 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
28/05/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
27/05/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
26/05/2014 |
3.18
|
900 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
23/05/2014 |
3.34
|
300 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
22/05/2014 |
3.34
|
50,200 | 3.18 | 3.47 | 3.18 | 0 | 0 | 0 |
21/05/2014 |
3.18
|
26,600 | 3.15 | 3.44 | 3.15 | 0 | 0 | 0 |
20/05/2014 |
3.15
|
40,100 | 3.11 | 3.41 | 3.08 | 0 | 0 | 0 |
19/05/2014 |
3.11
|
10,400 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
16/05/2014 |
3.11
|
21,000 | 3.38 | 3.70 | 3.11 | 0 | 0 | 0 |
15/05/2014 |
3.38
|
600 | 3.11 | 3.38 | 3.38 | 0 | 0 | 0 |
14/05/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
13/05/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
12/05/2014 |
3.11
|
200 | 3.21 | 3.51 | 3.11 | 0 | 0 | 0 |
09/05/2014 |
3.21
|
900 | 3.18 | 3.47 | 3.21 | 800 | 0 | 0.0 |
08/05/2014 |
3.18
|
18,600 | 3.47 | 3.80 | 3.18 | 0 | 0 | 0 |
07/05/2014 |
3.47
|
300 | 3.21 | 3.47 | 3.47 | 0 | 0 | 0 |
06/05/2014 |
3.21
|
6,200 | 3.28 | 3.61 | 3.21 | 0 | 0 | 0 |
05/05/2014 |
3.28
|
11,500 | 3.51 | 3.61 | 3.28 | 0 | 600 | -0.0 |
29/04/2014 |
3.51
|
100 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
28/04/2014 |
3.61
|
1,000 | 3.77 | 3.77 | 3.44 | 0 | 0 | 0 |