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) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-21) |
-0.20 | -1.72% | 848,800 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-25) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-09-30) |
-4.53 | -28.33% | 1,139,500 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-05) |
0.03 | 0.30% | 2,656,000 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-16) |
0.60 | 5.52% | 3,810,720 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2014 |
3.77
|
210,410 | 3.90 | 3.90 | 3.71 | 20 | 0 | 0.0 |
05/09/2014 |
3.90
|
313,090 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 |
04/09/2014 |
4.02
|
671,780 | 3.77 | 4.02 | 3.84 | 0 | 0 | 0 |
03/09/2014 |
3.77
|
173,670 | 3.58 | 3.77 | 3.77 | 0 | 0 | 0 |
29/08/2014 |
3.58
|
123,050 | 3.40 | 3.58 | 3.58 | 0 | 0 | 0 |
28/08/2014 |
3.40
|
12,780 | 3.21 | 3.40 | 3.40 | 0 | 1,000 | -0.0 |
27/08/2014 |
3.21
|
75,420 | 3.02 | 3.21 | 3.14 | 0 | 1,000 | -0.0 |
26/08/2014 |
3.02
|
30,540 | 3.02 | 3.08 | 2.96 | 0 | 0 | 0 |
25/08/2014 |
3.02
|
98,600 | 3.08 | 3.08 | 2.89 | 500 | 0 | 0.0 |
22/08/2014 |
3.08
|
9,240 | 3.02 | 3.14 | 3.02 | 0 | 0 | 0 |
21/08/2014 |
3.02
|
34,100 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 |
20/08/2014 |
3.21
|
485,300 | 3.08 | 3.21 | 2.89 | 500 | 0 | 0.0 |
19/08/2014 |
3.08
|
46,830 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
18/08/2014 |
3.27
|
15,040 | 3.14 | 3.27 | 3.21 | 0 | 0 | 0 |
15/08/2014 |
3.14
|
27,890 | 3.14 | 3.14 | 3.14 | 500 | 0 | 0.0 |
14/08/2014 |
3.14
|
61,080 | 3.27 | 3.46 | 3.14 | 500 | 0 | 0.0 |
13/08/2014 |
3.27
|
27,010 | 3.27 | 3.33 | 3.08 | 0 | 0 | 0 |
12/08/2014 |
3.27
|
23,080 | 3.40 | 3.40 | 3.21 | 0 | 510 | -0.0 |
11/08/2014 |
3.40
|
80 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
08/08/2014 |
3.33
|
12,420 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
07/08/2014 |
3.33
|
29,060 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
06/08/2014 |
3.33
|
12,290 | 3.14 | 3.33 | 3.14 | 10 | 0 | 0 |
05/08/2014 |
3.14
|
41,010 | 3.27 | 3.33 | 3.08 | 0 | 0 | 0 |
04/08/2014 |
3.27
|
42,930 | 3.46 | 3.46 | 3.27 | 500 | 0 | 0.0 |
01/08/2014 |
3.46
|
5,260 | 3.40 | 3.46 | 3.33 | 0 | 0 | 0 |
31/07/2014 |
3.40
|
2,070 | 3.27 | 3.46 | 3.33 | 0 | 0 | 0 |
30/07/2014 |
3.27
|
330 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
29/07/2014 |
3.33
|
10,100 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
28/07/2014 |
3.33
|
1,110 | 3.46 | 3.58 | 3.33 | 0 | 0 | 0 |
25/07/2014 |
3.46
|
15,040 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
24/07/2014 |
3.65
|
65,720 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
23/07/2014 |
3.65
|
10 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |
22/07/2014 |
3.58
|
8,620 | 3.46 | 3.65 | 3.46 | 0 | 0 | 0 |
21/07/2014 |
3.46
|
19,910 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
18/07/2014 |
3.46
|
8,520 | 3.52 | 3.52 | 3.46 | 0 | 0 | 0 |
17/07/2014 |
3.52
|
2,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
16/07/2014 |
3.52
|
27,030 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
15/07/2014 |
3.58
|
27,960 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
14/07/2014 |
3.52
|
14,810 | 3.46 | 3.52 | 3.46 | 0 | 0 | 0 |
11/07/2014 |
3.46
|
3,100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
10/07/2014 |
3.46
|
24,390 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
09/07/2014 |
3.46
|
45,710 | 3.40 | 3.52 | 3.46 | 0 | 0 | 0 |
08/07/2014 |
3.40
|
28,100 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
07/07/2014 |
3.46
|
70,240 | 3.40 | 3.46 | 3.33 | 0 | 0 | 0 |
04/07/2014 |
3.40
|
11,010 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
03/07/2014 |
3.40
|
12,750 | 3.33 | 3.46 | 3.27 | 0 | 0 | 0 |
02/07/2014 |
3.33
|
24,490 | 3.40 | 3.58 | 3.27 | 0 | 0 | 0 |
01/07/2014 |
3.40
|
3,470 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
30/06/2014 |
3.40
|
80 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
27/06/2014 |
3.40
|
100 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
26/06/2014 |
3.46
|
1,300 | 3.40 | 3.46 | 3.33 | 0 | 0 | 0 |
25/06/2014 |
3.40
|
2,170 | 3.27 | 3.40 | 3.08 | 0 | 0 | 0 |
24/06/2014 |
3.27
|
41,100 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
23/06/2014 |
3.27
|
15,220 | 3.14 | 3.27 | 3.08 | 0 | 0 | 0 |
20/06/2014 |
3.14
|
20,440 | 3.21 | 3.27 | 3.14 | 0 | 0 | 0 |
19/06/2014 |
3.21
|
1,840 | 3.21 | 3.27 | 3.08 | 0 | 0 | 0 |
18/06/2014 |
3.21
|
1,170 | 3.27 | 3.46 | 3.21 | 0 | 0 | 0 |
17/06/2014 |
3.27
|
5,640 | 3.27 | 3.33 | 3.21 | 0 | 0 | 0 |
16/06/2014 |
3.27
|
21,220 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
13/06/2014 |
3.33
|
5,120 | 3.46 | 3.46 | 3.33 | 0 | 0 | 0 |
12/06/2014 |
3.46
|
17,000 | 3.33 | 3.46 | 3.40 | 0 | 0 | 0 |
11/06/2014 |
3.33
|
38,790 | 3.14 | 3.33 | 3.33 | 0 | 0 | 0 |
10/06/2014 |
3.14
|
2,090 | 2.96 | 3.14 | 3.08 | 0 | 0 | 0 |
09/06/2014 |
2.96
|
10,740 | 2.89 | 3.08 | 2.89 | 0 | 0 | 0 |
06/06/2014 |
2.89
|
9,240 | 2.96 | 3.14 | 2.89 | 0 | 0 | 0 |
05/06/2014 |
2.96
|
800 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 |
04/06/2014 |
3.02
|
5,920 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
03/06/2014 |
3.14
|
3,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
02/06/2014 |
3.14
|
4,350 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
30/05/2014 |
3.21
|
170 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
29/05/2014 |
3.33
|
16,740 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
28/05/2014 |
3.46
|
80 | 3.40 | 3.46 | 3.46 | 0 | 0 | 0 |
27/05/2014 |
3.40
|
8,530 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
26/05/2014 |
3.27
|
13,950 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
23/05/2014 |
3.46
|
3,920 | 3.33 | 3.52 | 3.14 | 0 | 0 | 0 |
22/05/2014 |
3.33
|
6,420 | 3.27 | 3.33 | 3.14 | 0 | 0 | 0 |
21/05/2014 |
3.27
|
2,950 | 3.14 | 3.33 | 3.08 | 0 | 0 | 0 |
20/05/2014 |
3.14
|
5,320 | 3.02 | 3.14 | 3.14 | 0 | 0 | 0 |
19/05/2014 |
3.02
|
2,740 | 3.08 | 3.27 | 3.02 | 0 | 0 | 0 |
16/05/2014 |
3.08
|
1,030 | 2.89 | 3.08 | 3.02 | 0 | 0 | 0 |
15/05/2014 |
2.89
|
550 | 3.08 | 3.21 | 2.89 | 0 | 0 | 0 |
14/05/2014 |
3.08
|
9,720 | 2.96 | 3.08 | 2.83 | 0 | 0 | 0 |
13/05/2014 |
2.96
|
24,110 | 3.14 | 3.14 | 2.96 | 0 | 0 | 0 |
12/05/2014 |
3.14
|
19,830 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
09/05/2014 |
3.27
|
27,020 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
08/05/2014 |
3.33
|
30,040 | 3.52 | 3.58 | 3.33 | 0 | 0 | 0 |
07/05/2014 |
3.52
|
2,240 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
06/05/2014 |
3.58
|
33,070 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
05/05/2014 |
3.65
|
22,510 | 3.71 | 3.77 | 3.46 | 0 | 0 | 0 |
29/04/2014 |
3.71
|
910 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 |
28/04/2014 |
3.77
|
4,740 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
25/04/2014 |
3.77
|
27,770 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
24/04/2014 |
3.90
|
7,300 | 3.84 | 3.90 | 3.71 | 0 | 0 | 0 |
23/04/2014 |
3.84
|
870 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
22/04/2014 |
3.77
|
12,600 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
21/04/2014 |
3.77
|
12,690 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |
18/04/2014 |
3.58
|
14,460 | 3.84 | 3.84 | 3.58 | 0 | 0 | 0 |
17/04/2014 |
3.84
|
13,260 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
16/04/2014 |
3.77
|
18,650 | 3.77 | 3.96 | 3.58 | 0 | 0 | 0 |
15/04/2014 |
3.77
|
51,920 | 4.02 | 4.02 | 3.77 | 0 | 0 | 0 |