Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -11.11% | 2,700 | 0 | 0 |
1.60
1.80
1.60
|
2 tháng
(2024-09-16) |
-0.20 | -11.11% | 3,100 | 0 | 0 |
1.60
1.80
1.60
|
3 tháng
(2024-08-15) |
-0.30 | -15.79% | 4,200 | 0 | 0 |
1.60
1.90
1.60
|
6 tháng
(2024-05-17) |
-0.20 | -11.11% | 44,400 | 200 | 0.0 |
1.60
2.20
1.60
|
12 tháng
(2023-11-24) |
-0.20 | -11.11% | 150,900 | 200 | 0.0 |
1.60
2.20
1.60
|
24 tháng
(2022-11-24) |
-0.10 | -5.88% | 558,395 | 200 | 0.0 |
1.50
2.70
1.60
|
36 tháng
(2021-11-29) |
-3.60 | -69.23% | 2,221,596 | -61,700 | -0.3 |
1.50
8
1.60
|
60 tháng
(2019-12-10) |
-6.70 | -80.72% | 5,744,788 | -68,500 | -0.6 |
1.30
9.50
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/05/2014 |
3.20
|
2,910 | 3.40 | 3.40 | 3.20 | 2,900 | 0 | 0.0 |
09/05/2014 |
3.40
|
5,810 | 3.60 | 3.80 | 3.40 | 4,000 | 0 | 0.0 |
08/05/2014 |
3.60
|
128,000 | 3.80 | 3.80 | 3.60 | 128,000 | 0 | 0.5 |
07/05/2014 |
3.80
|
1,050 | 4 | 4 | 3.80 | 1,000 | 0 | 0.0 |
06/05/2014 |
4
|
300 | 4.20 | 4.20 | 4 | 100 | 0 | 0.0 |
05/05/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/04/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
08/04/2014 |
4.20
|
5,220 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
07/04/2014 |
4
|
2,140 | 3.80 | 4 | 3.80 | 200 | 0 | 0.0 |
04/04/2014 |
3.80
|
2,610 | 3.60 | 3.80 | 3.80 | 800 | 0 | 0.0 |
03/04/2014 |
3.60
|
8,690 | 3.50 | 3.70 | 3.40 | 8,000 | 0 | 0.0 |
02/04/2014 |
3.50
|
5,610 | 3.70 | 3.70 | 3.50 | 5,000 | 0 | 0.0 |
01/04/2014 |
3.70
|
2,230 | 3.90 | 3.90 | 3.70 | 1,520 | 0 | 0.0 |
31/03/2014 |
3.90
|
750 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
28/03/2014 |
3.70
|
6,500 | 3.50 | 3.70 | 3.70 | 180 | 0 | 0.0 |
27/03/2014 |
3.50
|
2,750 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
26/03/2014 |
3.30
|
3,000 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
25/03/2014 |
3.10
|
4,380 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
24/03/2014 |
2.90
|
830 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
21/03/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
20/03/2014 |
2.80
|
40 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/03/2014 |
2.70
|
110 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
18/03/2014 |
2.60
|
180 | 2.50 | 2.60 | 2.60 | 0 | 170 | -0.0 |
17/03/2014 |
2.50
|
350 | 2.60 | 2.70 | 2.50 | 0 | 250 | -0.0 |
14/03/2014 |
2.60
|
30 | 2.60 | 2.60 | 2.60 | 20 | 0 | 0.0 |
13/03/2014 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
12/03/2014 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
11/03/2014 |
2.60
|
270 | 2.70 | 2.80 | 2.60 | 0 | 100 | -0.0 |
10/03/2014 |
2.70
|
1,200 | 2.80 | 2.80 | 2.70 | 200 | 1,200 | -0.0 |
07/03/2014 |
2.80
|
12,390 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
06/03/2014 |
2.80
|
200 | 3 | 3 | 2.80 | 100 | 0 | 0.0 |
05/03/2014 |
3
|
520 | 3.10 | 3.10 | 3 | 0 | 20 | -0 |
04/03/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
03/03/2014 |
3.10
|
410 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
28/02/2014 |
3.20
|
3,120 | 3.40 | 3.40 | 3.20 | 3,120 | 0 | 0.0 |
27/02/2014 |
3.40
|
20 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/02/2014 |
3.40
|
610 | 3.20 | 3.40 | 3.20 | 500 | 0 | 0.0 |
25/02/2014 |
3.20
|
800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/02/2014 |
3.30
|
210 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
21/02/2014 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/02/2014 |
3.10
|
110 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
19/02/2014 |
3.20
|
300 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
18/02/2014 |
3.30
|
210 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
17/02/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/02/2014 |
3.10
|
1,150 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/02/2014 |
3.20
|
2,130 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
12/02/2014 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
11/02/2014 |
3.40
|
10 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/02/2014 |
3.60
|
20 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/02/2014 |
3.60
|
3,340 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/02/2014 |
3.60
|
140 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/01/2014 |
3.70
|
50 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/01/2014 |
3.70
|
50 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
23/01/2014 |
3.80
|
29,990 | 3.60 | 3.80 | 3.40 | 29,940 | 29,900 | 0.0 |
22/01/2014 |
3.60
|
20,160 | 3.40 | 3.60 | 3.50 | 20,160 | 11,810 | 0.0 |
21/01/2014 |
3.40
|
100 | 3.60 | 3.60 | 3.40 | 0 | 100 | -0.0 |
20/01/2014 |
3.60
|
5,150 | 3.50 | 3.60 | 3.50 | 4,730 | 0 | 0.0 |
17/01/2014 |
3.50
|
900 | 3.40 | 3.50 | 3.50 | 900 | 0 | 0.0 |
16/01/2014 |
3.40
|
10,000 | 3.50 | 3.50 | 3.40 | 10,000 | 10,000 | 0 |
15/01/2014 |
3.50
|
7,880 | 3.40 | 3.50 | 3.50 | 7,870 | 0 | 0.0 |
14/01/2014 |
3.40
|
16,290 | 3.40 | 3.40 | 3.40 | 16,290 | 15,280 | 0.0 |
13/01/2014 |
3.40
|
210 | 3.20 | 3.40 | 3.40 | 210 | 0 | 0.0 |
10/01/2014 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
09/01/2014 |
3.20
|
26,750 | 3.40 | 3.40 | 3.20 | 17,610 | 22,390 | -0.0 |
08/01/2014 |
3.40
|
10 | 3.20 | 3.40 | 3.40 | 10 | 0 | 0.0 |
07/01/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/01/2014 |
3.20
|
10 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/01/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/01/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
31/12/2013 |
3.40
|
10 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/12/2013 |
3.60
|
53,500 | 3.40 | 3.60 | 3.60 | 53,500 | 0 | 0.2 |
27/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/12/2013 |
3.40
|
10 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
25/12/2013 |
3.60
|
6,500 | 3.40 | 3.60 | 3.60 | 6,500 | 0 | 0.0 |
24/12/2013 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/12/2013 |
3.40
|
20 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/12/2013 |
3.60
|
40 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
19/12/2013 |
3.50
|
510 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
18/12/2013 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/12/2013 |
3.30
|
19,070 | 3.30 | 3.30 | 3.30 | 0 | 2,040 | -0.0 |
16/12/2013 |
3.30
|
10 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
13/12/2013 |
3.10
|
10,000 | 3.10 | 3.10 | 3.10 | 4,990 | 0 | 0.0 |
12/12/2013 |
3.10
|
20,000 | 3.10 | 3.10 | 3.10 | 19,240 | 20,000 | -0.0 |
11/12/2013 |
3.10
|
5,010 | 3 | 3.10 | 3.10 | 5,010 | 0 | 0.0 |
10/12/2013 |
3
|
20,260 | 2.90 | 3 | 3 | 20,230 | 15,820 | 0.0 |
09/12/2013 |
2.90
|
70 | 2.80 | 2.90 | 2.90 | 70 | 0 | 0.0 |
06/12/2013 |
2.80
|
1,000 | 2.70 | 2.80 | 2.80 | 50 | 0 | 0.0 |