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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
5.80
|
165,500 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
18/09/2014 |
5.90
|
306,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
17/09/2014 |
6.50
|
973,840 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
16/09/2014 |
6.70
|
761,600 | 7.10 | 7.10 | 6.50 | 0 | 2,000 | -0.0 |
15/09/2014 |
7.10
|
827,100 | 7.10 | 7.20 | 6.60 | 1,000 | 0 | 0.0 |
12/09/2014 |
7.10
|
1,416,020 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
11/09/2014 |
6.50
|
318,500 | 6.30 | 6.80 | 6.10 | 2,000 | 0 | 0.0 |
10/09/2014 |
6.30
|
944,030 | 5.80 | 6.30 | 5.40 | 0 | 0 | 0 |
09/09/2014 |
5.80
|
1,563,840 | 5.50 | 6 | 5.70 | 0 | 0 | 0 |
08/09/2014 |
5.50
|
1,044,400 | 5 | 5.50 | 5 | 0 | 0 | 0 |
05/09/2014 |
5
|
266,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
04/09/2014 |
5.20
|
256,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
03/09/2014 |
5.30
|
717,940 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
29/08/2014 |
4.90
|
361,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
28/08/2014 |
4.80
|
244,430 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
27/08/2014 |
4.80
|
192,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
26/08/2014 |
4.70
|
270,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
25/08/2014 |
4.70
|
502,310 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
22/08/2014 |
4.60
|
412,010 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
21/08/2014 |
4.30
|
170,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/08/2014 |
4.30
|
127,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
19/08/2014 |
4.40
|
114,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/08/2014 |
4.50
|
150,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
15/08/2014 |
4.40
|
71,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
14/08/2014 |
4.40
|
121,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/08/2014 |
4.40
|
63,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/08/2014 |
4.40
|
78,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
11/08/2014 |
4.30
|
7,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
08/08/2014 |
4.30
|
104,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/08/2014 |
4.40
|
23,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/08/2014 |
4.30
|
46,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
05/08/2014 |
4.50
|
98,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/08/2014 |
4.40
|
50,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
01/08/2014 |
4.40
|
103,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
31/07/2014 |
4.30
|
101,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
30/07/2014 |
4.30
|
34,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
29/07/2014 |
4.20
|
84,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
28/07/2014 |
4.20
|
167,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
25/07/2014 |
4.20
|
105,510 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
24/07/2014 |
4.50
|
141,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
23/07/2014 |
4.40
|
1,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
22/07/2014 |
4.40
|
69,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
21/07/2014 |
4.50
|
253,300 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
18/07/2014 |
4.50
|
49,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
17/07/2014 |
4.50
|
180,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
16/07/2014 |
4.40
|
67,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
15/07/2014 |
4.40
|
22,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/07/2014 |
4.40
|
13,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
11/07/2014 |
4.40
|
121,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
10/07/2014 |
4.30
|
185,220 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
09/07/2014 |
4.40
|
101,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
08/07/2014 |
4.30
|
134,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/07/2014 |
4.40
|
149,750 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
04/07/2014 |
4.30
|
232,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
03/07/2014 |
4.50
|
202,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
02/07/2014 |
4.40
|
169,910 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
01/07/2014 |
4.30
|
88,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
30/06/2014 |
4.30
|
71,820 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
27/06/2014 |
4.30
|
201,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
26/06/2014 |
4.20
|
44,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
25/06/2014 |
4.20
|
114,650 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/06/2014 |
4.20
|
133,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
23/06/2014 |
4.10
|
122,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
20/06/2014 |
4
|
97,000 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
19/06/2014 |
4.20
|
239,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
18/06/2014 |
4.30
|
248,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
17/06/2014 |
4.20
|
191,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
16/06/2014 |
4.10
|
73,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
13/06/2014 |
4.10
|
61,100 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
12/06/2014 |
3.90
|
83,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
11/06/2014 |
4.10
|
57,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/06/2014 |
4
|
83,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/06/2014 |
4.10
|
120,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/06/2014 |
4
|
38,200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
05/06/2014 |
3.80
|
57,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/06/2014 |
3.90
|
79,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
03/06/2014 |
3.90
|
143,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
02/06/2014 |
3.80
|
169,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
30/05/2014 |
4
|
109,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
29/05/2014 |
3.90
|
148,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/05/2014 |
4.10
|
169,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
27/05/2014 |
4.30
|
278,400 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
26/05/2014 |
4.10
|
193,100 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
23/05/2014 |
3.90
|
346,600 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
22/05/2014 |
4
|
301,100 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
21/05/2014 |
4.40
|
285,920 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
20/05/2014 |
4
|
478,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
19/05/2014 |
3.70
|
292,900 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
16/05/2014 |
3.40
|
127,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
15/05/2014 |
3.20
|
321,100 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
14/05/2014 |
3.30
|
180,600 | 3 | 3.30 | 3 | 0 | 0 | 0 |
13/05/2014 |
3
|
238,000 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
12/05/2014 |
3.30
|
152,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
09/05/2014 |
3.60
|
173,500 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
08/05/2014 |
3.40
|
322,450 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
07/05/2014 |
3.70
|
36,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
06/05/2014 |
3.60
|
274,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
05/05/2014 |
3.80
|
223,900 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
29/04/2014 |
4.20
|
82,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
28/04/2014 |
4.20
|
44,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |