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) |
-0.60 | -14.29% | 610,300 | 30,100 | 0.1 |
3.20
4.50
3.60
|
2 tháng
(2024-07-22) |
0.30 | 9.09% | 802,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
3 tháng
(2024-06-24) |
0 | 0% | 1,094,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
6 tháng
(2024-03-25) |
0.20 | 5.88% | 2,081,900 | 28,100 | 0.1 |
2.90
4.50
3.60
|
12 tháng
(2023-09-26) |
0 | 0% | 2,142,400 | 28,100 | 0.1 |
2.90
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 2,731,732 | 45,400 | 0.2 |
2.40
4.90
3.60
|
36 tháng
(2021-10-06) |
-1.50 | -29.41% | 6,316,810 | 284,100 | 1.7 |
2.40
9.20
3.60
|
60 tháng
(2019-10-17) |
-5.40 | -60% | 11,540,589 | -231,939 | -0.7 |
2.40
9.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/09/2014 |
3.80
|
5,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/09/2014 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/09/2014 |
3.90
|
5,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
15/09/2014 |
3.70
|
8,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
12/09/2014 |
3.80
|
2,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
11/09/2014 |
3.80
|
4,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
10/09/2014 |
3.70
|
5,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/09/2014 |
3.70
|
2,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
08/09/2014 |
3.90
|
15,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
05/09/2014 |
3.80
|
15,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
04/09/2014 |
3.90
|
7,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/09/2014 |
3.90
|
37,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
29/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/08/2014 |
3.80
|
11,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/08/2014 |
3.60
|
4,100 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
26/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/08/2014 |
3.80
|
600 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
22/08/2014 |
4.10
|
4,100 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
21/08/2014 |
3.80
|
500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/08/2014 |
3.90
|
4,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
19/08/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/08/2014 |
4
|
700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
15/08/2014 |
3.80
|
1,100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
14/08/2014 |
3.70
|
4,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/08/2014 |
3.80
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
12/08/2014 |
3.70
|
1,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/08/2014 |
3.80
|
6,300 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
08/08/2014 |
3.70
|
6,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/08/2014 |
3.70
|
6,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
06/08/2014 |
3.80
|
1,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
05/08/2014 |
3.90
|
500 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
04/08/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/08/2014 |
3.70
|
5,600 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
31/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
30/07/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
29/07/2014 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
28/07/2014 |
4
|
1,400 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
25/07/2014 |
3.70
|
3,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
24/07/2014 |
3.70
|
2,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
23/07/2014 |
3.70
|
1,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
22/07/2014 |
3.60
|
1,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
21/07/2014 |
3.70
|
1,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/07/2014 |
3.80
|
1,200 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
17/07/2014 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/07/2014 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/07/2014 |
3.80
|
26,500 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
14/07/2014 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/07/2014 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/07/2014 |
3.70
|
1,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
09/07/2014 |
3.90
|
6,900 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
08/07/2014 |
3.80
|
4,000 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
07/07/2014 |
3.90
|
2,100 | 3.60 | 3.90 | 3.80 | 0 | 0 | 0 |
04/07/2014 |
3.60
|
4,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
03/07/2014 |
3.60
|
8,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
02/07/2014 |
3.60
|
5,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
01/07/2014 |
3.60
|
1,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
30/06/2014 |
3.50
|
2,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/06/2014 |
3.60
|
1,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/06/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/06/2014 |
3.70
|
900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
24/06/2014 |
3.70
|
11,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
23/06/2014 |
3.70
|
1,900 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
20/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/06/2014 |
3.60
|
100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
18/06/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/06/2014 |
3.90
|
8,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
16/06/2014 |
3.90
|
200 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
13/06/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/06/2014 |
3.70
|
600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/06/2014 |
3.80
|
200 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
10/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/06/2014 |
3.60
|
5,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
06/06/2014 |
3.80
|
36,500 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
05/06/2014 |
3.50
|
5,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
04/06/2014 |
3.50
|
3,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
03/06/2014 |
3.60
|
400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
02/06/2014 |
3.50
|
7,500 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
30/05/2014 |
3.40
|
4,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
29/05/2014 |
3.60
|
1,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
28/05/2014 |
3.60
|
3,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/05/2014 |
3.70
|
9,900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
26/05/2014 |
3.50
|
1,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
23/05/2014 |
3.50
|
7,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
22/05/2014 |
3.70
|
19,700 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
21/05/2014 |
3.60
|
26,100 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
20/05/2014 |
3.30
|
11,400 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
19/05/2014 |
3.20
|
4,500 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
16/05/2014 |
3
|
3,600 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
15/05/2014 |
3
|
12,800 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
14/05/2014 |
3.30
|
22,900 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
13/05/2014 |
3
|
13,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/05/2014 |
2.90
|
7,800 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
09/05/2014 |
3
|
20,800 | 3.10 | 3.40 | 2.80 | 0 | 0 | 0 |
08/05/2014 |
3.10
|
40,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
07/05/2014 |
3.40
|
6,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
06/05/2014 |
3.40
|
13,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/05/2014 |
3.60
|
7,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
29/04/2014 |
3.70
|
5,100 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
28/04/2014 |
3.60
|
4,800 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |