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) |
0.30 | 30% | 2,500 | 0 | 0 |
1
1.30
1.30
|
2 tháng
(2024-07-22) |
0.40 | 44.44% | 7,400 | 0 | 0 |
0.90
1.30
1.30
|
3 tháng
(2024-06-21) |
0.30 | 30% | 7,500 | 0 | 0 |
0.90
1.30
1.30
|
6 tháng
(2024-03-25) |
0.60 | 85.71% | 8,400 | 0 | 0 |
0.70
1.30
1.30
|
12 tháng
(2023-09-25) |
0.30 | 30% | 26,982 | 0 | 0 |
0.70
1.30
1.30
|
24 tháng
(2022-09-30) |
0.20 | 18.18% | 322,259 | -1,900 | -0.0 |
0.70
1.40
1.30
|
36 tháng
(2021-10-05) |
-0.20 | -13.33% | 2,738,807 | 11,100 | 0.0 |
0.70
3.20
1.30
|
60 tháng
(2019-10-16) |
-1 | -43.48% | 4,065,358 | 20,400 | 0.0 |
0.70
3.60
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/08/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
08/08/2014 |
3.69
|
3,800 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 |
07/08/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/08/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/08/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/08/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/08/2014 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
31/07/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
30/07/2014 |
3.59
|
6,900 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |
29/07/2014 |
3.40
|
6,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/07/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
25/07/2014 |
3.59
|
1,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
24/07/2014 |
3.69
|
2,800 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
23/07/2014 |
3.69
|
8,000 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 |
22/07/2014 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/07/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
18/07/2014 |
3.59
|
3,500 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 |
17/07/2014 |
3.79
|
4,200 | 3.69 | 3.79 | 3.69 | 0 | 0 | 0 |
16/07/2014 |
3.69
|
200 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
15/07/2014 |
3.50
|
300 | 3.88 | 3.88 | 3.50 | 0 | 0 | 0 |
14/07/2014 |
3.59
|
200 | 3.40 | 3.59 | 3.40 | 0 | 0 | 0 |
11/07/2014 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/07/2014 |
3.59
|
2,800 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
09/07/2014 |
3.69
|
7,800 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 |
08/07/2014 |
3.50
|
9,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/07/2014 |
3.30
|
13,800 | 3.59 | 3.59 | 3.30 | 0 | 0 | 0 |
04/07/2014 |
3.59
|
5,600 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
03/07/2014 |
3.59
|
9,100 | 3.50 | 3.59 | 3.20 | 0 | 0 | 0 |
02/07/2014 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/07/2014 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/06/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
27/06/2014 |
3.59
|
1,400 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |
26/06/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/06/2014 |
3.40
|
200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/06/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/06/2014 |
3.50
|
1,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
20/06/2014 |
3.59
|
1,100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
19/06/2014 |
3.59
|
33,800 | 3.50 | 3.59 | 3.30 | 0 | 0 | 0 |
18/06/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
17/06/2014 |
3.50
|
29,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
16/06/2014 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/06/2014 |
3.50
|
3,600 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |
12/06/2014 |
3.50
|
2,500 | 3.50 | 3.59 | 3.50 | 0 | 600 | -0.0 |
11/06/2014 |
3.50
|
2,800 | 3.11 | 3.50 | 3.11 | 0 | 0 | 0 |
10/06/2014 |
3.40
|
1,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/06/2014 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/06/2014 |
3.40
|
7,500 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
05/06/2014 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
04/06/2014 |
3.40
|
3,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/06/2014 |
3.50
|
10,100 | 3.59 | 3.59 | 3.30 | 0 | 0 | 0 |
02/06/2014 |
3.59
|
400 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
30/05/2014 |
3.50
|
3,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
29/05/2014 |
3.50
|
2,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
28/05/2014 |
3.40
|
7,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/05/2014 |
3.59
|
5,000 | 3.88 | 3.88 | 3.50 | 0 | 0 | 0 |
26/05/2014 |
3.69
|
200 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
23/05/2014 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 600 | 0 | 0.0 |
22/05/2014 |
3.50
|
50,600 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
21/05/2014 |
3.88
|
2,100 | 3.69 | 3.88 | 3.69 | 0 | 0 | 0 |
20/05/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
19/05/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
16/05/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
15/05/2014 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
14/05/2014 |
3.98
|
6,200 | 3.50 | 3.98 | 3.50 | 0 | 0 | 0 |
13/05/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
12/05/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
09/05/2014 |
3.88
|
1,200 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
08/05/2014 |
3.98
|
1,100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
07/05/2014 |
4.37
|
1,100 | 3.88 | 4.37 | 3.88 | 0 | 0 | 0 |
06/05/2014 |
4.17
|
1,500 | 4.27 | 4.27 | 4.17 | 0 | 0 | 0 |
05/05/2014 |
4.56
|
300 | 3.98 | 4.56 | 3.98 | 0 | 0 | 0 |
29/04/2014 |
4.37
|
4,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/04/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
25/04/2014 |
4.76
|
3,700 | 4.47 | 4.76 | 4.47 | 0 | 0 | 0 |
24/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
23/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
22/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
21/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
18/04/2014 |
4.95
|
2,500 | 4.56 | 4.95 | 4.56 | 0 | 0 | 0 |
17/04/2014 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
16/04/2014 |
4.56
|
12,100 | 4.47 | 4.56 | 4.47 | 0 | 0 | 0 |
15/04/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
14/04/2014 |
4.76
|
3,400 | 4.66 | 4.76 | 4.47 | 0 | 0 | 0 |
11/04/2014 |
4.95
|
3,700 | 4.66 | 4.95 | 4.66 | 0 | 0 | 0 |
10/04/2014 |
4.85
|
1,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
08/04/2014 |
4.85
|
800 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
07/04/2014 |
5.05
|
1,100 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
04/04/2014 |
4.95
|
200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
03/04/2014 |
5.24
|
16,400 | 4.85 | 5.24 | 4.85 | 0 | 0 | 0 |
02/04/2014 |
5.24
|
12,200 | 5.24 | 5.24 | 4.76 | 0 | 0 | 0 |
01/04/2014 |
5.24
|
2,700 | 5.63 | 5.63 | 5.15 | 0 | 0 | 0 |
31/03/2014 |
5.44
|
16,400 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 |
28/03/2014 |
6.02
|
2,000 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
27/03/2014 |
6.12
|
6,500 | 5.63 | 6.41 | 5.63 | 0 | 0 | 0 |
26/03/2014 |
6.21
|
14,900 | 6.31 | 6.31 | 5.83 | 0 | 0 | 0 |
25/03/2014 |
6.31
|
54,400 | 6.21 | 6.41 | 5.83 | 0 | 0 | 0 |
24/03/2014 |
5.83
|
58,400 | 5.34 | 5.83 | 5.34 | 0 | 0 | 0 |
21/03/2014 |
5.34
|
30,300 | 5.05 | 5.34 | 5.05 | 0 | 0 | 0 |
20/03/2014 |
5.15
|
42,800 | 5.15 | 5.15 | 4.95 | 0 | 0 | 0 |
19/03/2014 |
5.15
|
19,800 | 4.56 | 5.24 | 4.56 | 0 | 0 | 0 |