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) |
-4.70 | -17.47% | 49,000 | -27,200 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-24) |
5.41 | 32.23% | 108,300 | -51,400 | -1.1 |
16.79
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-26) |
13.05 | 142.63% | 378,100 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-10-03) |
15.99 | 257.66% | 1,368,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-06) |
15.92 | 253.64% | 2,242,657 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-17) |
17.45 | 367.22% | 2,692,905 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
3.19
|
7,100 | 3.15 | 3.19 | 3.03 | 0 | 0 | 0 |
18/09/2014 |
3.15
|
3,500 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 |
17/09/2014 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
16/09/2014 |
3.22
|
10,700 | 3.22 | 3.26 | 3.03 | 0 | 0 | 0 |
15/09/2014 |
3.22
|
8,150 | 3.26 | 3.26 | 3.03 | 0 | 0 | 0 |
12/09/2014 |
3.26
|
8,320 | 3.11 | 3.34 | 3.03 | 0 | 0 | 0 |
11/09/2014 |
3.11
|
330 | 3.15 | 3.34 | 3.11 | 0 | 0 | 0 |
10/09/2014 |
3.15
|
10,400 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 |
09/09/2014 |
3.03
|
11,100 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
08/09/2014 |
3.11
|
11,900 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
05/09/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
04/09/2014 |
3.11
|
9,650 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
03/09/2014 |
3.11
|
5,300 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
29/08/2014 |
3.15
|
1,100 | 3.11 | 3.15 | 3.11 | 0 | 0 | 0 |
28/08/2014 |
3.11
|
2,300 | 3.07 | 3.15 | 3.03 | 0 | 0 | 0 |
27/08/2014 |
3.07
|
1,350 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
26/08/2014 |
3.07
|
2,900 | 3.07 | 3.15 | 3.03 | 0 | 0 | 0 |
25/08/2014 |
3.07
|
13,217 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
22/08/2014 |
3.03
|
7,300 | 3.03 | 3.26 | 3.03 | 0 | 0 | 0 |
21/08/2014 |
3.03
|
2,200 | 3.03 | 3.11 | 3.03 | 0 | 0 | 0 |
20/08/2014 |
3.03
|
1,900 | 3.22 | 3.22 | 3.03 | 0 | 0 | 0 |
19/08/2014 |
3.22
|
3,350 | 3.11 | 3.41 | 3.03 | 0 | 0 | 0 |
18/08/2014 |
3.11
|
5,400 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 |
15/08/2014 |
3.03
|
600 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
14/08/2014 |
3.11
|
100 | 3.00 | 3.11 | 3.11 | 0 | 0 | 0 |
13/08/2014 |
3.00
|
4,200 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 |
12/08/2014 |
3.15
|
200 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 |
11/08/2014 |
3.00
|
4,100 | 3.03 | 3.15 | 3.00 | 0 | 0 | 0 |
08/08/2014 |
3.03
|
1,000 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
07/08/2014 |
3.15
|
300 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
06/08/2014 |
3.19
|
300 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
05/08/2014 |
3.19
|
50 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
04/08/2014 |
3.19
|
200 | 3.15 | 3.41 | 3.19 | 0 | 0 | 0 |
01/08/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
31/07/2014 |
3.15
|
4,000 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
30/07/2014 |
3.15
|
150 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
29/07/2014 |
3.11
|
23,700 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
28/07/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
25/07/2014 |
3.19
|
1,317 | 3.11 | 3.41 | 3.11 | 0 | 0 | 0 |
24/07/2014 |
3.11
|
3,000 | 3.41 | 3.41 | 3.11 | 0 | 0 | 0 |
23/07/2014 |
3.41
|
100 | 3.22 | 3.41 | 3.41 | 0 | 0 | 0 |
22/07/2014 |
3.22
|
300 | 3.07 | 3.37 | 3.03 | 0 | 0 | 0 |
21/07/2014 |
3.07
|
800 | 3.11 | 3.19 | 3.03 | 0 | 0 | 0 |
18/07/2014 |
3.11
|
100 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 |
17/07/2014 |
3.34
|
33 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
16/07/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
15/07/2014 |
3.34
|
100 | 3.03 | 3.34 | 3.34 | 0 | 0 | 0 |
14/07/2014 |
3.03
|
367 | 3.07 | 3.19 | 3.03 | 0 | 0 | 0 |
11/07/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
10/07/2014 |
3.07
|
200 | 2.96 | 3.07 | 2.96 | 0 | 0 | 0 |
09/07/2014 |
2.96
|
600 | 2.96 | 3.11 | 2.96 | 0 | 0 | 0 |
08/07/2014 |
2.96
|
4,267 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 |
07/07/2014 |
3.11
|
5,600 | 3.07 | 3.11 | 2.88 | 0 | 0 | 0 |
04/07/2014 |
3.07
|
1,200 | 3.37 | 3.37 | 3.07 | 0 | 0 | 0 |
03/07/2014 |
3.37
|
100 | 3.11 | 3.37 | 3.37 | 0 | 0 | 0 |
02/07/2014 |
3.11
|
100 | 3.03 | 3.11 | 3.11 | 0 | 0 | 0 |
01/07/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
30/06/2014 |
3.03
|
500 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
27/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
26/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
25/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
24/06/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
23/06/2014 |
3.19
|
200 | 3.07 | 3.19 | 3.19 | 0 | 0 | 0 |
20/06/2014 |
3.07
|
200 | 3.34 | 3.34 | 3.07 | 0 | 0 | 0 |
19/06/2014 |
3.34
|
100 | 3.19 | 3.34 | 3.34 | 0 | 0 | 0 |
18/06/2014 |
3.19
|
100 | 3.11 | 3.19 | 3.19 | 0 | 0 | 0 |
17/06/2014 |
3.11
|
400 | 3.07 | 3.37 | 3.11 | 0 | 0 | 0 |
16/06/2014 |
3.07
|
600 | 2.96 | 3.07 | 2.92 | 0 | 0 | 0 |
13/06/2014 |
2.96
|
700 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
12/06/2014 |
3.03
|
8,200 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
11/06/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
10/06/2014 |
3.03
|
8,100 | 3.03 | 3.19 | 3.03 | 0 | 0 | 0 |
09/06/2014 |
3.03
|
5,900 | 3.03 | 3.19 | 3.03 | 0 | 0 | 0 |
06/06/2014 |
3.03
|
13,700 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 |
05/06/2014 |
3.00
|
100 | 2.88 | 3.00 | 3.00 | 0 | 87 | -0.0 |
04/06/2014 |
2.88
|
1,100 | 3.15 | 3.15 | 2.88 | 0 | 0 | 0 |
03/06/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
02/06/2014 |
3.15
|
300 | 2.88 | 3.15 | 3.15 | 0 | 0 | 0 |
30/05/2014 |
2.88
|
3,800 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
29/05/2014 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
28/05/2014 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
27/05/2014 |
2.96
|
1,500 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
26/05/2014 |
2.96
|
12,900 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
23/05/2014 |
2.96
|
1,300 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
22/05/2014 |
2.96
|
800 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
21/05/2014 |
3.07
|
200 | 2.96 | 3.07 | 3.07 | 0 | 0 | 0 |
20/05/2014 |
2.96
|
100 | 2.88 | 2.96 | 2.96 | 0 | 0 | 0 |
19/05/2014 |
2.88
|
100 | 2.77 | 2.88 | 2.88 | 0 | 0 | 0 |
16/05/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
15/05/2014 |
2.77
|
500 | 2.77 | 3.00 | 2.77 | 0 | 0 | 0 |
14/05/2014 |
2.77
|
1,300 | 2.54 | 2.77 | 2.31 | 0 | 0 | 0 |
13/05/2014 |
2.54
|
1,300 | 2.73 | 2.88 | 2.46 | 0 | 0 | 0 |
12/05/2014 |
2.73
|
18,300 | 3.00 | 3.00 | 2.73 | 0 | 18,000 | -0.1 |
09/05/2014 |
3.00
|
400 | 2.73 | 3.00 | 2.50 | 0 | 0 | 0 |
08/05/2014 |
2.73
|
1,100 | 2.96 | 2.96 | 2.73 | 0 | 0 | 0 |
07/05/2014 |
2.96
|
500 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
06/05/2014 |
2.96
|
4,100 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 |
05/05/2014 |
2.96
|
12,100 | 3.00 | 3.03 | 2.96 | 0 | 0 | 0 |
29/04/2014 |
3.00
|
200 | 2.92 | 3.15 | 3.00 | 0 | 0 | 0 |
28/04/2014 |
2.92
|
1,400 | 3.03 | 3.30 | 2.92 | 0 | 0 | 0 |