Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 1.82% | 11,600 | 0 | 0 |
5.50
5.90
5.60
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,200 | 0 | -0 |
5.50
6.40
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 45,900 | 2,000 | 0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
-2.70 | -32.53% | 92,800 | 1,900 | 0.0 |
5.50
8.30
5.60
|
12 tháng
(2023-09-25) |
-2.50 | -30.86% | 220,800 | 1,000 | 0.0 |
5.50
9
5.60
|
24 tháng
(2022-09-30) |
-5 | -47.17% | 1,251,275 | 3,300 | 0.0 |
5.50
11
5.60
|
36 tháng
(2021-10-05) |
-3.80 | -40.43% | 5,849,053 | -22,500 | -0.3 |
5.50
15.90
5.60
|
60 tháng
(2019-10-16) |
-0.40 | -6.67% | 6,971,830 | 40,770 | 0.4 |
5.50
15.90
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.70
|
2,100 | 3.49 | 3.70 | 3.56 | 0 | 0 | 0 |
24/04/2014 |
3.49
|
2,900 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
23/04/2014 |
3.56
|
11,400 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
22/04/2014 |
3.63
|
7,100 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 |
21/04/2014 |
3.56
|
5,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
18/04/2014 |
3.56
|
900 | 3.63 | 3.70 | 3.56 | 0 | 0 | 0 |
17/04/2014 |
3.63
|
2,700 | 3.56 | 3.63 | 3.63 | 0 | 0 | 0 |
16/04/2014 |
3.56
|
3,700 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
15/04/2014 |
3.63
|
6,900 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 |
14/04/2014 |
3.84
|
2,800 | 4.20 | 4.20 | 3.84 | 0 | 0 | 0 |
11/04/2014 |
4.20
|
7,700 | 4.20 | 4.20 | 3.84 | 0 | 0 | 0 |
10/04/2014 |
4.20
|
2,700 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 |
08/04/2014 |
4.34
|
8,100 | 4.27 | 4.34 | 4.20 | 0 | 0 | 0 |
07/04/2014 |
4.27
|
22,000 | 4.20 | 4.34 | 4.20 | 0 | 0 | 0 |
04/04/2014 |
4.20
|
12,200 | 3.99 | 4.20 | 4.06 | 0 | 0 | 0 |
03/04/2014 |
3.99
|
29,200 | 3.92 | 3.99 | 3.56 | 0 | 0 | 0 |
02/04/2014 |
3.92
|
12,300 | 4.27 | 4.49 | 3.84 | 0 | 0 | 0 |
01/04/2014 |
4.27
|
8,600 | 4.06 | 4.34 | 3.77 | 0 | 0 | 0 |
31/03/2014 |
4.06
|
4,400 | 4.34 | 4.34 | 3.99 | 0 | 0 | 0 |
28/03/2014 |
4.34
|
14,500 | 4.56 | 4.56 | 4.13 | 0 | 0 | 0 |
27/03/2014 |
4.56
|
500 | 4.56 | 4.70 | 4.56 | 0 | 0 | 0 |
26/03/2014 |
4.56
|
1,500 | 4.56 | 4.84 | 4.20 | 0 | 0 | 0 |
25/03/2014 |
4.56
|
19,700 | 4.70 | 4.70 | 4.34 | 0 | 0 | 0 |
24/03/2014 |
4.70
|
40,600 | 4.63 | 4.70 | 4.20 | 0 | 0 | 0 |
21/03/2014 |
4.63
|
6,400 | 4.27 | 4.63 | 4.13 | 0 | 0 | 0 |
20/03/2014 |
4.27
|
9,300 | 4.41 | 4.49 | 4.27 | 0 | 0 | 0 |
19/03/2014 |
4.41
|
26,000 | 4.06 | 4.41 | 4.06 | 0 | 0 | 0 |
18/03/2014 |
4.06
|
17,400 | 3.70 | 4.06 | 3.70 | 0 | 0 | 0 |
17/03/2014 |
3.70
|
37,000 | 3.42 | 3.70 | 3.42 | 0 | 0 | 0 |
14/03/2014 |
3.42
|
5,500 | 3.70 | 3.70 | 3.42 | 0 | 0 | 0 |
13/03/2014 |
3.70
|
1,300 | 3.63 | 3.70 | 3.56 | 0 | 0 | 0 |
12/03/2014 |
3.63
|
3,200 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
11/03/2014 |
3.70
|
4,500 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
10/03/2014 |
3.63
|
17,300 | 3.56 | 3.84 | 3.49 | 0 | 0 | 0 |
07/03/2014 |
3.56
|
11,200 | 3.49 | 3.63 | 3.49 | 0 | 0 | 0 |
06/03/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
05/03/2014 |
3.49
|
5,700 | 3.49 | 3.63 | 3.49 | 0 | 0 | 0 |
04/03/2014 |
3.49
|
1,000 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
03/03/2014 |
3.56
|
2,800 | 3.42 | 3.56 | 3.35 | 0 | 0 | 0 |
28/02/2014 |
3.42
|
6,000 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
27/02/2014 |
3.49
|
11,500 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
26/02/2014 |
3.56
|
38,200 | 3.92 | 3.92 | 3.56 | 0 | 0 | 0 |
25/02/2014 |
3.92
|
1,100 | 3.99 | 3.99 | 3.63 | 0 | 0 | 0 |
24/02/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
21/02/2014 |
3.99
|
100 | 3.70 | 3.99 | 3.99 | 0 | 0 | 0 |
20/02/2014 |
3.70
|
3,700 | 4.06 | 4.06 | 3.70 | 0 | 0 | 0 |
19/02/2014 |
4.06
|
1,200 | 3.92 | 4.06 | 3.63 | 0 | 0 | 0 |
18/02/2014 |
3.92
|
1,100 | 3.70 | 3.99 | 3.92 | 0 | 0 | 0 |
17/02/2014 |
3.70
|
100 | 3.49 | 3.70 | 3.70 | 0 | 0 | 0 |
14/02/2014 |
3.49
|
15,400 | 3.56 | 3.56 | 3.20 | 0 | 0 | 0 |
13/02/2014 |
3.56
|
3,000 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
12/02/2014 |
3.70
|
5,000 | 3.99 | 3.99 | 3.70 | 0 | 0 | 0 |
11/02/2014 |
3.99
|
300 | 3.92 | 3.99 | 3.99 | 0 | 0 | 0 |
10/02/2014 |
3.92
|
5,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
07/02/2014 |
3.92
|
7,300 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
06/02/2014 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
27/01/2014 |
4.06
|
5,100 | 4.41 | 4.41 | 4.06 | 0 | 0 | 0 |
24/01/2014 |
4.41
|
100 | 4.34 | 4.41 | 4.41 | 0 | 0 | 0 |
23/01/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
22/01/2014 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
21/01/2014 |
4.34
|
2,300 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 |
20/01/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
17/01/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
16/01/2014 |
4.41
|
1,900 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
15/01/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
14/01/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
13/01/2014 |
4.41
|
100 | 4.20 | 4.41 | 4.41 | 0 | 0 | 0 |
10/01/2014 |
4.20
|
21,000 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 |
09/01/2014 |
4.20
|
1,200 | 3.99 | 4.20 | 4.06 | 0 | 0 | 0 |
08/01/2014 |
3.99
|
2,100 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
07/01/2014 |
4.13
|
3,200 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
06/01/2014 |
4.13
|
2,400 | 3.92 | 4.13 | 4.06 | 0 | 0 | 0 |
03/01/2014 |
3.92
|
100 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
02/01/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
31/12/2013 |
4.06
|
400 | 4.20 | 4.20 | 3.84 | 0 | 0 | 0 |
30/12/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/12/2013 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/12/2013 |
4.20
|
100 | 4.06 | 4.20 | 4.20 | 0 | 0 | 0 |
25/12/2013 |
4.06
|
1,900 | 3.99 | 4.06 | 3.92 | 0 | 0 | 0 |
24/12/2013 |
3.99
|
8,600 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 |
23/12/2013 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
20/12/2013 |
4.20
|
9,500 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
19/12/2013 |
4.27
|
7,200 | 4.27 | 4.34 | 4.27 | 0 | 0 | 0 |
18/12/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
17/12/2013 |
4.27
|
1,600 | 4.56 | 4.56 | 4.20 | 0 | 0 | 0 |
16/12/2013 |
4.56
|
1,300 | 4.41 | 4.56 | 4.20 | 0 | 0 | 0 |
13/12/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
12/12/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
11/12/2013 |
4.41
|
4,300 | 4.63 | 4.63 | 4.20 | 0 | 0 | 0 |
10/12/2013 |
4.63
|
100 | 4.41 | 4.63 | 4.63 | 0 | 0 | 0 |
09/12/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
06/12/2013 |
4.41
|
7,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
05/12/2013 |
4.41
|
400 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
04/12/2013 |
4.41
|
200 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
03/12/2013 |
4.70
|
400 | 4.56 | 4.77 | 4.70 | 0 | 0 | 0 |
02/12/2013 |
4.56
|
200 | 4.77 | 4.77 | 4.56 | 0 | 0 | 0 |
29/11/2013 |
4.77
|
600 | 4.56 | 4.77 | 4.77 | 0 | 0 | 0 |
28/11/2013 |
4.56
|
200 | 4.91 | 4.91 | 4.56 | 0 | 0 | 0 |
27/11/2013 |
4.91
|
21,500 | 4.49 | 4.91 | 4.27 | 0 | 0 | 0 |
26/11/2013 |
4.49
|
5,800 | 4.70 | 4.70 | 4.34 | 0 | 0 | 0 |