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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
6.63
|
54,000 | 6.25 | 6.83 | 6.30 | 0 | 0 | 0 |
18/09/2014 |
6.25
|
168,100 | 6.92 | 6.92 | 6.25 | 0 | 0 | 0 |
17/09/2014 |
6.92
|
73,270 | 7.12 | 7.41 | 6.83 | 0 | 0 | 0 |
16/09/2014 |
7.12
|
199,430 | 7.02 | 7.12 | 6.78 | 0 | 0 | 0 |
15/09/2014 |
7.02
|
264,799 | 6.44 | 7.07 | 6.30 | 0 | 0 | 0 |
12/09/2014 |
6.44
|
141,200 | 6.54 | 6.54 | 6.20 | 0 | 0 | 0 |
11/09/2014 |
6.54
|
73,900 | 6.68 | 6.78 | 6.20 | 0 | 200 | -0.0 |
10/09/2014 |
6.68
|
224,500 | 6.44 | 6.78 | 6.44 | 0 | 0 | 0 |
09/09/2014 |
6.44
|
557,400 | 5.86 | 6.44 | 6.39 | 0 | 0 | 0 |
08/09/2014 |
5.86
|
178,100 | 5.33 | 5.86 | 5.33 | 0 | 0 | 0 |
05/09/2014 |
5.33
|
73,200 | 4.94 | 5.33 | 4.84 | 0 | 0 | 0 |
04/09/2014 |
4.94
|
50,600 | 4.89 | 4.94 | 4.75 | 0 | 0 | 0 |
03/09/2014 |
4.89
|
50,000 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 |
29/08/2014 |
4.89
|
126,700 | 4.60 | 5.04 | 4.55 | 0 | 0 | 0 |
28/08/2014 |
4.60
|
56,000 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 |
27/08/2014 |
4.55
|
56,800 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 |
26/08/2014 |
4.75
|
24,600 | 4.70 | 4.75 | 4.55 | 0 | 0 | 0 |
25/08/2014 |
4.70
|
17,400 | 4.70 | 4.75 | 4.65 | 0 | 0 | 0 |
22/08/2014 |
4.70
|
41,200 | 4.60 | 4.70 | 4.55 | 0 | 0 | 0 |
21/08/2014 |
4.60
|
30,300 | 4.55 | 4.70 | 4.46 | 0 | 0 | 0 |
20/08/2014 |
4.55
|
47,850 | 4.60 | 4.79 | 4.46 | 0 | 0 | 0 |
19/08/2014 |
4.60
|
211,300 | 4.21 | 4.60 | 4.12 | 0 | 0 | 0 |
18/08/2014 |
4.21
|
21,600 | 4.16 | 4.21 | 4.16 | 0 | 2,000 | -0.0 |
15/08/2014 |
4.16
|
10,800 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 |
14/08/2014 |
4.07
|
27,100 | 4.21 | 4.21 | 4.07 | 0 | 500 | -0.0 |
13/08/2014 |
4.21
|
12,800 | 4.26 | 4.26 | 4.16 | 0 | 500 | -0.0 |
12/08/2014 |
4.26
|
19,600 | 4.21 | 4.26 | 4.16 | 0 | 0 | 0 |
11/08/2014 |
4.21
|
22,900 | 4.36 | 4.36 | 4.12 | 0 | 0 | 0 |
08/08/2014 |
4.36
|
42,000 | 4.31 | 4.46 | 4.26 | 0 | 0 | 0 |
07/08/2014 |
4.31
|
74,900 | 4.16 | 4.36 | 4.07 | 0 | 0 | 0 |
06/08/2014 |
4.16
|
57,500 | 4.26 | 4.31 | 4.12 | 0 | 0 | 0 |
05/08/2014 |
4.26
|
25,300 | 4.16 | 4.31 | 4.16 | 0 | 0 | 0 |
04/08/2014 |
4.16
|
80,800 | 3.97 | 4.21 | 4.02 | 0 | 0 | 0 |
01/08/2014 |
3.97
|
25,600 | 3.92 | 4.02 | 3.87 | 0 | 0 | 0 |
31/07/2014 |
3.92
|
20,400 | 3.87 | 3.97 | 3.87 | 0 | 0 | 0 |
30/07/2014 |
3.87
|
23,350 | 3.73 | 3.87 | 3.78 | 0 | 0 | 0 |
29/07/2014 |
3.73
|
29,000 | 3.83 | 3.87 | 3.73 | 1,000 | 0 | 0.0 |
28/07/2014 |
3.83
|
65,500 | 3.78 | 3.97 | 3.73 | 0 | 0 | 0 |
25/07/2014 |
3.78
|
8,000 | 3.92 | 4.02 | 3.78 | 0 | 0 | 0 |
24/07/2014 |
3.92
|
74,200 | 3.87 | 4.12 | 3.92 | 0 | 0 | 0 |
23/07/2014 |
3.87
|
51,800 | 3.58 | 3.87 | 3.58 | 0 | 0 | 0 |
22/07/2014 |
3.58
|
72,200 | 3.49 | 3.78 | 3.34 | 1,000 | 0 | 0.0 |
21/07/2014 |
3.49
|
200 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
18/07/2014 |
3.49
|
1,700 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
17/07/2014 |
3.49
|
12,900 | 3.39 | 3.49 | 3.34 | 500 | 0 | 0.0 |
16/07/2014 |
3.39
|
21,400 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
15/07/2014 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/07/2014 |
3.39
|
2,700 | 3.29 | 3.39 | 3.29 | 0 | 0 | 0 |
11/07/2014 |
3.29
|
2,000 | 3.24 | 3.29 | 3.20 | 0 | 0 | 0 |
10/07/2014 |
3.24
|
9,400 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
09/07/2014 |
3.24
|
5,300 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
08/07/2014 |
3.24
|
1,500 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 |
07/07/2014 |
3.39
|
6,600 | 3.20 | 3.39 | 3.20 | 0 | 0 | 0 |
04/07/2014 |
3.20
|
6,900 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
03/07/2014 |
3.20
|
18,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
02/07/2014 |
3.10
|
100 | 3.05 | 3.10 | 3.10 | 0 | 0 | 0 |
01/07/2014 |
3.05
|
7,750 | 3.00 | 3.10 | 3.00 | 0 | 0 | 0 |
30/06/2014 |
3.00
|
8,100 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
27/06/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/06/2014 |
3.10
|
4,400 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
25/06/2014 |
3.10
|
6,100 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
24/06/2014 |
3.10
|
1,600 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
23/06/2014 |
3.05
|
9,500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
20/06/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
19/06/2014 |
3.05
|
15,300 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
18/06/2014 |
3.10
|
3,300 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
17/06/2014 |
3.20
|
1,300 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
16/06/2014 |
3.20
|
4,100 | 3.15 | 3.20 | 3.20 | 0 | 0 | 0 |
13/06/2014 |
3.15
|
19,600 | 3.00 | 3.29 | 3.05 | 0 | 0 | 0 |
12/06/2014 |
3.00
|
10,200 | 2.95 | 3.15 | 2.91 | 0 | 0 | 0 |
11/06/2014 |
2.95
|
8,300 | 2.91 | 2.95 | 2.81 | 0 | 0 | 0 |
10/06/2014 |
2.91
|
3,100 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
09/06/2014 |
2.91
|
2,600 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
06/06/2014 |
2.95
|
2,700 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 |
05/06/2014 |
2.91
|
3,200 | 3.00 | 3.00 | 2.81 | 0 | 0 | 0 |
04/06/2014 |
3.00
|
9,400 | 2.95 | 3.00 | 2.81 | 0 | 0 | 0 |
03/06/2014 |
2.95
|
5,400 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 |
02/06/2014 |
3.05
|
5,100 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 |
30/05/2014 |
2.95
|
3,200 | 2.86 | 2.95 | 2.76 | 0 | 0 | 0 |
29/05/2014 |
2.86
|
10,500 | 2.81 | 2.91 | 2.86 | 0 | 0 | 0 |
28/05/2014 |
2.81
|
2,600 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 |
27/05/2014 |
2.91
|
9,400 | 2.95 | 3.10 | 2.66 | 0 | 0 | 0 |
26/05/2014 |
2.95
|
700 | 2.95 | 2.95 | 2.71 | 0 | 0 | 0 |
23/05/2014 |
2.95
|
200 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 |
22/05/2014 |
2.91
|
2,600 | 2.86 | 3.00 | 2.91 | 0 | 0 | 0 |
21/05/2014 |
2.86
|
4,000 | 2.61 | 2.86 | 2.86 | 0 | 0 | 0 |
20/05/2014 |
2.61
|
39,800 | 2.76 | 2.95 | 2.52 | 0 | 0 | 0 |
19/05/2014 |
2.76
|
3,300 | 2.71 | 2.76 | 2.71 | 0 | 0 | 0 |
16/05/2014 |
2.71
|
19,700 | 2.52 | 2.71 | 2.42 | 0 | 0 | 0 |
15/05/2014 |
2.52
|
7,000 | 2.76 | 2.81 | 2.52 | 0 | 0 | 0 |
14/05/2014 |
2.76
|
1,800 | 2.57 | 2.76 | 2.37 | 0 | 0 | 0 |
13/05/2014 |
2.57
|
18,600 | 2.66 | 2.71 | 2.47 | 0 | 0 | 0 |
12/05/2014 |
2.66
|
43,900 | 2.95 | 2.95 | 2.66 | 0 | 0 | 0 |
09/05/2014 |
2.95
|
4,900 | 2.81 | 2.95 | 2.91 | 0 | 0 | 0 |
08/05/2014 |
2.81
|
73,300 | 3.10 | 3.10 | 2.81 | 0 | 0 | 0 |
07/05/2014 |
3.10
|
15,700 | 3.15 | 3.20 | 2.91 | 0 | 0 | 0 |
06/05/2014 |
3.15
|
35,400 | 3.44 | 3.44 | 3.10 | 0 | 0 | 0 |
05/05/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
29/04/2014 |
3.44
|
4,800 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
28/04/2014 |
3.49
|
9,000 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |