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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
3.88
|
24,660 | 3.88 | 3.96 | 3.84 | 0 | 0 | 0 |
16/09/2014 |
3.88
|
30,420 | 3.88 | 3.92 | 3.88 | 0 | 15,390 | -0.2 |
15/09/2014 |
3.88
|
45,270 | 3.72 | 3.88 | 3.76 | 0 | 0 | 0 |
12/09/2014 |
3.72
|
23,880 | 3.76 | 3.76 | 3.69 | 0 | 7,900 | -0.1 |
11/09/2014 |
3.76
|
15,220 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 |
10/09/2014 |
3.80
|
3,170 | 3.72 | 3.80 | 3.69 | 0 | 0 | 0 |
09/09/2014 |
3.72
|
160,990 | 3.84 | 3.84 | 3.65 | 0 | 77,940 | -0.8 |
08/09/2014 |
3.84
|
126,560 | 3.80 | 3.88 | 3.65 | 0 | 52,900 | -0.5 |
05/09/2014 |
3.80
|
4,880 | 3.80 | 3.88 | 3.76 | 0 | 0 | 0 |
04/09/2014 |
3.80
|
3,120 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
03/09/2014 |
3.88
|
5,320 | 3.80 | 3.88 | 3.80 | 0 | 0 | 0 |
29/08/2014 |
3.80
|
9,760 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 |
28/08/2014 |
3.80
|
8,220 | 3.88 | 3.88 | 3.72 | 0 | 0 | 0 |
27/08/2014 |
3.88
|
1,100 | 3.80 | 3.88 | 3.88 | 0 | 0 | 0 |
26/08/2014 |
3.80
|
1,640 | 3.76 | 3.88 | 3.80 | 0 | 0 | 0 |
25/08/2014 |
3.76
|
21,060 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 |
22/08/2014 |
3.76
|
28,470 | 3.65 | 3.76 | 3.61 | 0 | 0 | 0 |
21/08/2014 |
3.65
|
5,550 | 3.61 | 3.65 | 3.61 | 0 | 0 | 0 |
20/08/2014 |
3.61
|
3,860 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 |
19/08/2014 |
3.61
|
10,400 | 3.65 | 3.65 | 3.61 | 0 | 0 | 0 |
18/08/2014 |
3.65
|
4,870 | 3.61 | 3.69 | 3.61 | 0 | 3,320 | -0.0 |
15/08/2014 |
3.61
|
9,600 | 3.65 | 3.65 | 3.61 | 1,000 | 0 | 0.0 |
14/08/2014 |
3.65
|
5,650 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/08/2014 |
3.65
|
3,990 | 3.61 | 3.65 | 3.61 | 0 | 190 | -0.0 |
12/08/2014 |
3.61
|
9,240 | 3.61 | 3.65 | 3.61 | 0 | 0 | 0 |
11/08/2014 |
3.61
|
7,190 | 3.65 | 3.65 | 3.57 | 0 | 250 | -0.0 |
08/08/2014 |
3.65
|
2,930 | 3.61 | 3.65 | 3.61 | 0 | 0 | 0 |
07/08/2014 |
3.61
|
7,080 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
06/08/2014 |
3.61
|
19,070 | 3.61 | 3.65 | 3.49 | 0 | 0 | 0 |
05/08/2014 |
3.61
|
1,540 | 3.65 | 3.65 | 3.61 | 0 | 0 | 0 |
04/08/2014 |
3.65
|
5,360 | 3.53 | 3.65 | 3.49 | 0 | 0 | 0 |
01/08/2014 |
3.53
|
12,920 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
31/07/2014 |
3.61
|
12,010 | 3.57 | 3.61 | 3.49 | 0 | 0 | 0 |
30/07/2014 |
3.57
|
2,020 | 3.49 | 3.57 | 3.53 | 0 | 0 | 0 |
29/07/2014 |
3.49
|
28,660 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
28/07/2014 |
3.65
|
5,120 | 3.69 | 3.69 | 3.57 | 0 | 0 | 0 |
25/07/2014 |
3.69
|
15,910 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 |
24/07/2014 |
3.69
|
4,510 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 |
23/07/2014 |
3.69
|
13,420 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 |
22/07/2014 |
3.65
|
12,560 | 3.69 | 3.69 | 3.65 | 2,000 | 0 | 0.0 |
21/07/2014 |
3.69
|
3,920 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
18/07/2014 |
3.76
|
11,720 | 3.76 | 3.76 | 3.72 | 800 | 0 | 0.0 |
17/07/2014 |
3.76
|
22,510 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
16/07/2014 |
3.76
|
33,370 | 3.80 | 3.80 | 3.69 | 1,620 | 0 | 0.0 |
15/07/2014 |
3.80
|
15,920 | 3.76 | 3.80 | 3.72 | 0 | 4,660 | -0.0 |
14/07/2014 |
3.76
|
9,410 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 |
11/07/2014 |
3.80
|
4,810 | 3.76 | 3.80 | 3.76 | 0 | 0 | 0 |
10/07/2014 |
3.76
|
4,450 | 3.76 | 3.80 | 3.69 | 0 | 340 | -0.0 |
09/07/2014 |
3.76
|
10,890 | 3.72 | 3.80 | 3.69 | 1,380 | 4,780 | -0.0 |
08/07/2014 |
3.72
|
3,520 | 3.80 | 3.80 | 3.72 | 0 | 1,020 | -0.0 |
07/07/2014 |
3.80
|
5,600 | 3.80 | 3.80 | 3.69 | 0 | 2,000 | -0.0 |
04/07/2014 |
3.80
|
9,640 | 3.76 | 3.80 | 3.69 | 0 | 0 | 0 |
03/07/2014 |
3.76
|
20,000 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 |
02/07/2014 |
3.72
|
7,920 | 3.69 | 3.80 | 3.69 | 0 | 0 | 0 |
01/07/2014 |
3.69
|
26,150 | 3.76 | 3.80 | 3.65 | 0 | 0 | 0 |
30/06/2014 |
3.76
|
13,050 | 3.61 | 3.80 | 3.72 | 0 | 0 | 0 |
27/06/2014 |
3.61
|
23,630 | 3.69 | 3.69 | 3.61 | 0 | 3,200 | -0.0 |
26/06/2014 |
3.69
|
11,720 | 3.72 | 3.72 | 3.57 | 0 | 1,500 | -0.0 |
25/06/2014 |
3.72
|
6,300 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 |
24/06/2014 |
3.76
|
13,610 | 3.61 | 3.76 | 3.61 | 0 | 500 | -0.0 |
23/06/2014 |
3.61
|
14,760 | 3.57 | 3.61 | 3.57 | 0 | 0 | 0 |
20/06/2014 |
3.57
|
3,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
19/06/2014 |
3.57
|
13,100 | 3.65 | 3.65 | 3.57 | 0 | 660 | -0.0 |
18/06/2014 |
3.65
|
14,300 | 3.61 | 3.65 | 3.61 | 0 | 0 | 0 |
17/06/2014 |
3.61
|
128,220 | 3.49 | 3.61 | 3.49 | 0 | 0 | 0 |
16/06/2014 |
3.49
|
105,740 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
13/06/2014 |
3.61
|
86,120 | 3.61 | 3.61 | 3.49 | 200 | 0 | 0.0 |
12/06/2014 |
3.61
|
74,300 | 3.61 | 3.65 | 3.49 | 0 | 0 | 0 |
11/06/2014 |
3.61
|
3,240 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 |
10/06/2014 |
3.72
|
3,200 | 3.69 | 3.72 | 3.65 | 0 | 0 | 0 |
09/06/2014 |
3.69
|
20,800 | 3.76 | 3.76 | 3.53 | 0 | 19,000 | -0.2 |
06/06/2014 |
3.76
|
2,500 | 3.61 | 3.76 | 3.49 | 0 | 0 | 0 |
05/06/2014 |
3.61
|
26,220 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 |
04/06/2014 |
3.72
|
31,510 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
03/06/2014 |
3.80
|
53,490 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
02/06/2014 |
3.80
|
24,250 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 |
30/05/2014 |
3.96
|
2,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
29/05/2014 |
3.96
|
1,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
28/05/2014 |
3.96
|
1,780 | 3.92 | 3.96 | 3.84 | 0 | 0 | 0 |
27/05/2014 |
3.92
|
2,410 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
26/05/2014 |
3.92
|
1,050 | 3.80 | 3.92 | 3.80 | 0 | 0 | 0 |
23/05/2014 |
3.80
|
20,160 | 3.84 | 3.88 | 3.80 | 0 | 0 | 0 |
22/05/2014 |
3.84
|
32,510 | 3.88 | 3.88 | 3.80 | 300 | 0 | 0.0 |
21/05/2014 |
3.88
|
38,010 | 4.03 | 4.27 | 3.88 | 0 | 0 | 0 |
20/05/2014 |
4.03
|
24,100 | 4.03 | 4.03 | 3.88 | 0 | 0 | 0 |
19/05/2014 |
4.03
|
59,600 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 |
16/05/2014 |
4.15
|
4,060 | 3.88 | 4.15 | 4.00 | 0 | 310 | -0.0 |
15/05/2014 |
3.88
|
7,830 | 4.07 | 4.11 | 3.88 | 0 | 0 | 0 |
14/05/2014 |
4.07
|
6,750 | 3.88 | 4.07 | 3.88 | 0 | 0 | 0 |
13/05/2014 |
3.88
|
9,640 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
12/05/2014 |
3.88
|
19,930 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
09/05/2014 |
3.88
|
21,250 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 |
08/05/2014 |
3.96
|
35,900 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 |
07/05/2014 |
4.15
|
31,200 | 4.00 | 4.15 | 3.84 | 0 | 0 | 0 |
06/05/2014 |
4.00
|
53,010 | 4.11 | 4.15 | 3.92 | 0 | 20,000 | -0.2 |
05/05/2014 |
4.11
|
57,940 | 4.27 | 4.27 | 4.07 | 0 | 18,970 | -0.2 |
29/04/2014 |
4.27
|
17,970 | 4.34 | 4.34 | 4.27 | 0 | 6,010 | -0.1 |
28/04/2014 |
4.34
|
23,780 | 4.38 | 4.38 | 4.31 | 0 | 5,000 | -0.1 |
25/04/2014 |
4.38
|
6,100 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 |
24/04/2014 |
4.38
|
16,570 | 4.42 | 4.69 | 4.38 | 0 | 15,470 | -0.2 |