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) |
0.20 | 1.57% | 50,400 | 0 | 0 |
12.50
13
12.90
|
2 tháng
(2024-07-22) |
2.40 | 22.86% | 524,900 | 0 | 0 |
10
13
12.90
|
3 tháng
(2024-06-21) |
2.30 | 21.70% | 639,100 | 0 | 0 |
10
13
12.90
|
6 tháng
(2024-03-25) |
3.70 | 40.22% | 1,240,900 | 0 | 0 |
9.20
13
12.90
|
12 tháng
(2023-09-25) |
5.40 | 72% | 2,373,600 | 0 | 0 |
6.80
13
12.90
|
24 tháng
(2022-09-30) |
7.15 | 124.35% | 4,650,378 | 0 | -0.0 |
4.70
13
12.90
|
36 tháng
(2021-10-05) |
5.32 | 70.11% | 11,977,482 | -22,800 | -0.2 |
4.42
13
12.90
|
60 tháng
(2019-10-16) |
7.07 | 121.14% | 15,285,799 | -361,700 | -1.9 |
3.58
13
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.17
|
15,900 | 4.17 | 4.17 | 4.03 | 900 | 0 | 0.0 |
18/09/2014 |
4.17
|
40,600 | 4.24 | 4.24 | 4.03 | 1,100 | 0 | 0.0 |
17/09/2014 |
4.24
|
68,335 | 4.24 | 4.31 | 4.10 | 200 | 0 | 0.0 |
16/09/2014 |
4.24
|
25,200 | 4.24 | 4.44 | 4.10 | 2,100 | 0 | 0.0 |
15/09/2014 |
4.24
|
33,300 | 4.31 | 4.58 | 4.24 | 0 | 0 | 0 |
12/09/2014 |
4.31
|
94,800 | 4.10 | 4.37 | 4.10 | 0 | 0 | 0 |
11/09/2014 |
4.10
|
118,300 | 4.44 | 4.44 | 4.03 | 3,100 | 0 | 0.0 |
10/09/2014 |
4.44
|
60,400 | 4.37 | 4.44 | 4.10 | 5,100 | 0 | 0.0 |
09/09/2014 |
4.37
|
5,900 | 4.58 | 4.72 | 4.37 | 0 | 0 | 0 |
08/09/2014 |
4.58
|
134,900 | 4.31 | 4.72 | 4.31 | 0 | 0 | 0 |
05/09/2014 |
4.31
|
202,800 | 3.96 | 4.31 | 4.03 | 100 | 0 | 0.0 |
04/09/2014 |
3.96
|
24,200 | 3.96 | 4.10 | 3.96 | 3,100 | 0 | 0.0 |
03/09/2014 |
3.96
|
4,400 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
29/08/2014 |
3.96
|
11,100 | 3.96 | 3.96 | 3.76 | 300 | 0 | 0.0 |
28/08/2014 |
3.96
|
1,400 | 4.03 | 4.03 | 3.83 | 100 | 0 | 0.0 |
27/08/2014 |
4.03
|
100 | 3.96 | 4.03 | 4.03 | 200 | 0 | 0.0 |
26/08/2014 |
3.96
|
15,600 | 4.03 | 4.03 | 3.90 | 200 | 0 | 0.0 |
25/08/2014 |
4.03
|
47,600 | 3.90 | 4.03 | 3.83 | 2,800 | 0 | 0.0 |
22/08/2014 |
3.90
|
200 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
21/08/2014 |
3.90
|
10,000 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
20/08/2014 |
3.96
|
3,600 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
19/08/2014 |
3.96
|
26,400 | 3.83 | 4.03 | 3.83 | 100 | 0 | 0.0 |
18/08/2014 |
3.83
|
19,000 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
15/08/2014 |
3.83
|
1,700 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
14/08/2014 |
3.83
|
13,700 | 3.90 | 3.90 | 3.76 | 1,100 | 0 | 0.0 |
13/08/2014 |
3.90
|
4,300 | 3.90 | 3.90 | 3.76 | 1,100 | 0 | 0.0 |
12/08/2014 |
3.90
|
5,700 | 3.83 | 3.90 | 3.76 | 700 | 0 | 0.0 |
11/08/2014 |
3.83
|
5,000 | 3.76 | 3.83 | 3.76 | 100 | 0 | 0.0 |
08/08/2014 |
3.76
|
6,300 | 3.83 | 3.83 | 3.76 | 100 | 0 | 0.0 |
07/08/2014 |
3.83
|
3,600 | 3.83 | 3.83 | 3.76 | 0 | 0 | 0 |
06/08/2014 |
3.83
|
12,200 | 3.76 | 3.83 | 3.76 | 200 | 0 | 0.0 |
05/08/2014 |
3.76
|
5,500 | 3.76 | 3.76 | 3.76 | 200 | 0 | 0.0 |
04/08/2014 |
3.76
|
11,100 | 3.69 | 3.76 | 3.69 | 100 | 0 | 0.0 |
01/08/2014 |
3.69
|
3,016 | 3.69 | 3.96 | 3.69 | 1,600 | 0 | 0.0 |
31/07/2014 |
3.69
|
4,300 | 3.76 | 4.03 | 3.69 | 1,100 | 0 | 0.0 |
30/07/2014 |
3.76
|
2,800 | 3.83 | 3.90 | 3.76 | 100 | 0 | 0.0 |
29/07/2014 |
3.83
|
22,500 | 3.90 | 3.90 | 3.69 | 1,600 | 0 | 0.0 |
28/07/2014 |
3.90
|
10,800 | 4.03 | 4.03 | 3.76 | 7,700 | 0 | 0.0 |
25/07/2014 |
4.03
|
7,320 | 3.90 | 4.03 | 3.90 | 4,500 | 0 | 0.0 |
24/07/2014 |
3.90
|
37,600 | 3.76 | 3.96 | 3.76 | 8,500 | 0 | 0.0 |
23/07/2014 |
3.76
|
34,600 | 3.69 | 3.76 | 3.55 | 100 | 0 | 0.0 |
22/07/2014 |
3.69
|
8,900 | 3.69 | 3.69 | 3.55 | 100 | 0 | 0.0 |
21/07/2014 |
3.69
|
5,200 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
18/07/2014 |
3.69
|
19,800 | 3.69 | 3.69 | 3.55 | 100 | 0 | 0.0 |
17/07/2014 |
3.69
|
25,400 | 3.69 | 3.69 | 3.49 | 1,900 | 0 | 0.0 |
16/07/2014 |
3.69
|
85,000 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
15/07/2014 |
3.69
|
5,000 | 3.69 | 3.69 | 3.62 | 7,600 | 0 | 0.0 |
14/07/2014 |
3.69
|
11,600 | 3.83 | 3.83 | 3.62 | 7,600 | 0 | 0.0 |
11/07/2014 |
3.83
|
300 | 3.76 | 3.83 | 3.83 | 0 | 0 | 0 |
10/07/2014 |
3.76
|
27,064 | 3.69 | 3.83 | 3.62 | 18,900 | 0 | 0.1 |
09/07/2014 |
3.69
|
10,500 | 3.62 | 3.69 | 3.62 | 0 | 0 | 0 |
08/07/2014 |
3.62
|
3,200 | 3.69 | 3.69 | 3.49 | 0 | 0 | 0 |
07/07/2014 |
3.69
|
1,300 | 3.69 | 3.76 | 3.62 | 1,300 | 0 | 0.0 |
04/07/2014 |
3.69
|
11,700 | 3.69 | 3.76 | 3.49 | 6,100 | 0 | 0.0 |
03/07/2014 |
3.69
|
12,300 | 3.69 | 3.69 | 3.49 | 400 | 0 | 0.0 |
02/07/2014 |
3.69
|
40,800 | 3.69 | 3.69 | 3.49 | 10,000 | 0 | 0.1 |
01/07/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
30/06/2014 |
3.69
|
21,100 | 3.42 | 3.69 | 3.42 | 600 | 20,500 | -0.1 |
27/06/2014 |
3.42
|
12,400 | 3.69 | 3.69 | 3.42 | 0 | 0 | 0 |
26/06/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
25/06/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
24/06/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
23/06/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
20/06/2014 |
3.69
|
5,800 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 |
19/06/2014 |
3.69
|
21,400 | 3.42 | 3.69 | 3.42 | 21,100 | 0 | 0.1 |
18/06/2014 |
3.42
|
10,700 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
17/06/2014 |
3.49
|
1,100 | 3.49 | 3.49 | 3.42 | 100 | 0 | 0.0 |
16/06/2014 |
3.49
|
1,800 | 3.55 | 3.55 | 3.42 | 100 | 0 | 0.0 |
13/06/2014 |
3.55
|
500 | 3.55 | 3.55 | 3.35 | 100 | 0 | 0.0 |
12/06/2014 |
3.55
|
2,000 | 3.49 | 3.55 | 3.49 | 100 | 0 | 0.0 |
11/06/2014 |
3.49
|
1,400 | 3.55 | 3.55 | 3.42 | 800 | 0 | 0.0 |
10/06/2014 |
3.55
|
10,900 | 3.62 | 3.62 | 3.35 | 8,500 | 0 | 0.0 |
09/06/2014 |
3.62
|
500 | 3.55 | 3.62 | 3.49 | 100 | 0 | 0.0 |
06/06/2014 |
3.55
|
13,500 | 3.55 | 3.83 | 3.49 | 600 | 0 | 0.0 |
05/06/2014 |
3.55
|
300 | 3.55 | 3.69 | 3.55 | 0 | 0 | 0 |
04/06/2014 |
3.55
|
7,500 | 3.76 | 3.76 | 3.55 | 0 | 0 | 0 |
03/06/2014 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
02/06/2014 |
3.76
|
2,200 | 3.69 | 3.76 | 3.35 | 2,100 | 0 | 0.0 |
30/05/2014 |
3.69
|
8,600 | 3.83 | 3.90 | 3.69 | 3,000 | 0 | 0.0 |
29/05/2014 |
3.83
|
1,600 | 3.83 | 3.90 | 3.76 | 100 | 0 | 0.0 |
28/05/2014 |
3.83
|
10,500 | 3.83 | 3.90 | 3.76 | 3,000 | 0 | 0.0 |
27/05/2014 |
3.83
|
18,300 | 3.96 | 3.96 | 3.76 | 4,000 | 0 | 0.0 |
26/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
23/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
22/05/2014 |
3.96
|
2,700 | 3.96 | 3.96 | 3.69 | 2,300 | 0 | 0.0 |
21/05/2014 |
3.96
|
34,700 | 3.62 | 3.96 | 3.42 | 25,200 | 0 | 0.1 |
20/05/2014 |
3.62
|
17,200 | 3.49 | 3.62 | 3.49 | 17,200 | 0 | 0.1 |
19/05/2014 |
3.49
|
2,600 | 3.35 | 3.49 | 3.35 | 600 | 0 | 0.0 |
16/05/2014 |
3.35
|
9,000 | 3.28 | 3.35 | 3.21 | 8,900 | 0 | 0.0 |
15/05/2014 |
3.28
|
21,900 | 3.35 | 3.49 | 3.21 | 15,200 | 0 | 0.1 |
14/05/2014 |
3.35
|
9,700 | 3.14 | 3.35 | 3.21 | 0 | 0 | 0 |
13/05/2014 |
3.14
|
39,700 | 3.21 | 3.35 | 3.14 | 31,200 | 0 | 0.1 |
12/05/2014 |
3.21
|
39,300 | 3.55 | 3.55 | 3.21 | 30,200 | 0 | 0.1 |
09/05/2014 |
3.55
|
32,900 | 3.35 | 3.55 | 3.35 | 30,800 | 0 | 0.2 |
08/05/2014 |
3.35
|
53,500 | 3.69 | 3.69 | 3.35 | 28,300 | 0 | 0.1 |
07/05/2014 |
3.69
|
11,400 | 3.62 | 3.69 | 3.49 | 7,700 | 0 | 0.0 |
06/05/2014 |
3.62
|
40,800 | 3.55 | 3.62 | 3.42 | 34,900 | 0 | 0.2 |
05/05/2014 |
3.55
|
8,500 | 3.69 | 3.69 | 3.55 | 3,200 | 0 | 0.0 |
29/04/2014 |
3.69
|
10,100 | 3.55 | 3.69 | 3.62 | 10,000 | 0 | 0.1 |
28/04/2014 |
3.55
|
11,400 | 3.76 | 3.76 | 3.49 | 8,600 | 0 | 0.0 |