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 | 0.81% | 430,800 | 16,200 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 990,800 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-21) |
-1.05 | -7.72% | 1,334,900 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,693,800 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,092,100 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-30) |
2.41 | 23.88% | 3,021,900 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-05) |
0.43 | 3.52% | 4,104,400 | 24,600 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-16) |
4.64 | 59.01% | 5,683,290 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2014 |
4.36
|
610 | 4.19 | 4.36 | 3.91 | 0 | 0 | 0 |
18/04/2014 |
4.19
|
20 | 4.40 | 4.60 | 4.19 | 0 | 0 | 0 |
17/04/2014 |
4.40
|
510 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |
16/04/2014 |
4.48
|
570 | 4.69 | 4.69 | 4.48 | 0 | 0 | 0 |
15/04/2014 |
4.69
|
3,100 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
14/04/2014 |
4.77
|
20 | 4.60 | 4.77 | 4.56 | 0 | 0 | 0 |
11/04/2014 |
4.60
|
50 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
10/04/2014 |
4.89
|
1,860 | 4.97 | 4.97 | 4.69 | 10 | 0 | 0.0 |
08/04/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
07/04/2014 |
4.97
|
10 | 4.81 | 4.97 | 4.97 | 0 | 0 | 0 |
04/04/2014 |
4.81
|
11,660 | 4.77 | 4.81 | 4.77 | 0 | 10,000 | -0.1 |
03/04/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
02/04/2014 |
4.77
|
110 | 4.56 | 4.77 | 4.56 | 0 | 0 | 0 |
01/04/2014 |
4.56
|
3,680 | 4.65 | 4.73 | 4.56 | 0 | 0 | 0 |
31/03/2014 |
4.65
|
600 | 4.77 | 4.81 | 4.60 | 0 | 0 | 0 |
28/03/2014 |
4.77
|
10 | 4.56 | 4.77 | 4.77 | 0 | 0 | 0 |
27/03/2014 |
4.56
|
920 | 4.52 | 4.77 | 4.52 | 0 | 0 | 0 |
26/03/2014 |
4.52
|
6,920 | 4.73 | 4.89 | 4.44 | 0 | 0 | 0 |
25/03/2014 |
4.73
|
9,360 | 4.73 | 4.93 | 4.65 | 0 | 200 | -0.0 |
24/03/2014 |
4.73
|
9,200 | 4.60 | 4.89 | 4.44 | 0 | 0 | 0 |
21/03/2014 |
4.60
|
1,550 | 4.56 | 4.60 | 4.60 | 0 | 0 | 0 |
20/03/2014 |
4.56
|
3,040 | 4.73 | 4.73 | 4.44 | 0 | 0 | 0 |
19/03/2014 |
4.73
|
1,290 | 4.65 | 4.73 | 4.69 | 0 | 0 | 0 |
18/03/2014 |
4.65
|
830 | 4.36 | 4.65 | 4.40 | 0 | 0 | 0 |
17/03/2014 |
4.36
|
5,670 | 4.65 | 4.89 | 4.36 | 0 | 0 | 0 |
14/03/2014 |
4.65
|
2,780 | 4.44 | 4.65 | 4.44 | 0 | 0 | 0 |
13/03/2014 |
4.44
|
2,600 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |
12/03/2014 |
4.56
|
8,330 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 |
11/03/2014 |
4.60
|
3,450 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
10/03/2014 |
4.60
|
20,560 | 4.60 | 4.73 | 4.60 | 0 | 0 | 0 |
07/03/2014 |
4.60
|
5,100 | 4.60 | 4.73 | 4.40 | 0 | 0 | 0 |
06/03/2014 |
4.60
|
22,450 | 4.93 | 4.93 | 4.60 | 0 | 0 | 0 |
05/03/2014 |
4.93
|
1,130 | 4.93 | 5.06 | 4.77 | 0 | 0 | 0 |
04/03/2014 |
4.93
|
7,390 | 4.81 | 4.93 | 4.81 | 0 | 0 | 0 |
03/03/2014 |
4.81
|
65,510 | 4.52 | 4.81 | 4.81 | 0 | 0 | 0 |
28/02/2014 |
4.52
|
300 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
27/02/2014 |
4.52
|
4,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
26/02/2014 |
4.52
|
780 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
25/02/2014 |
4.52
|
3,210 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
24/02/2014 |
4.52
|
2,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
21/02/2014 |
4.52
|
380 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 |
20/02/2014 |
4.52
|
12,840 | 4.56 | 4.60 | 4.36 | 0 | 0 | 0 |
19/02/2014 |
4.56
|
3,340 | 4.36 | 4.56 | 4.36 | 0 | 0 | 0 |
18/02/2014 |
4.36
|
1,920 | 4.36 | 4.48 | 4.32 | 0 | 1,000 | -0.0 |
17/02/2014 |
4.36
|
4,910 | 4.28 | 4.52 | 4.36 | 0 | 0 | 0 |
14/02/2014 |
4.28
|
530 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 |
13/02/2014 |
4.52
|
720 | 4.40 | 4.52 | 4.32 | 0 | 0 | 0 |
12/02/2014 |
4.40
|
80 | 4.44 | 4.44 | 4.19 | 0 | 0 | 0 |
11/02/2014 |
4.44
|
1,210 | 4.48 | 4.69 | 4.44 | 0 | 0 | 0 |
10/02/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
07/02/2014 |
4.48
|
500 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
06/02/2014 |
4.48
|
420 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 |
27/01/2014 |
4.52
|
1,010 | 4.40 | 4.52 | 4.52 | 1,000 | 0 | 0.0 |
24/01/2014 |
4.40
|
210 | 4.11 | 4.40 | 4.40 | 0 | 0 | 0 |
23/01/2014 |
4.11
|
1,150 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
22/01/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/01/2014 |
4.40
|
200 | 4.73 | 4.73 | 4.40 | 0 | 0 | 0 |
20/01/2014 |
4.73
|
10 | 4.44 | 4.73 | 4.73 | 0 | 0 | 0 |
17/01/2014 |
4.44
|
10 | 4.19 | 4.44 | 4.44 | 0 | 0 | 0 |
16/01/2014 |
4.19
|
270 | 4.32 | 4.36 | 4.19 | 0 | 0 | 0 |
15/01/2014 |
4.32
|
1,050 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
14/01/2014 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/01/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/01/2014 |
4.40
|
30 | 4.23 | 4.40 | 4.19 | 0 | 0 | 0 |
09/01/2014 |
4.23
|
1,000 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 |
08/01/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
07/01/2014 |
4.36
|
1,000 | 4.28 | 4.36 | 4.36 | 0 | 0 | 0 |
06/01/2014 |
4.28
|
100 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
03/01/2014 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
02/01/2014 |
4.32
|
1,100 | 4.32 | 4.32 | 4.23 | 0 | 0 | 0 |
31/12/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
30/12/2013 |
4.32
|
910 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
27/12/2013 |
4.32
|
90 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
26/12/2013 |
4.32
|
2,140 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
25/12/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
24/12/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
23/12/2013 |
4.32
|
1,200 | 4.28 | 4.32 | 4.32 | 300 | 0 | 0.0 |
20/12/2013 |
4.28
|
2,000 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
19/12/2013 |
4.32
|
3,030 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
18/12/2013 |
4.48
|
660 | 4.23 | 4.48 | 4.23 | 0 | 0 | 0 |
17/12/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
16/12/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
13/12/2013 |
4.23
|
580 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
12/12/2013 |
4.23
|
2,130 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 |
11/12/2013 |
4.28
|
1,300 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
10/12/2013 |
4.32
|
1,030 | 4.32 | 4.48 | 4.32 | 0 | 0 | 0 |
09/12/2013 |
4.32
|
2,550 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 |
06/12/2013 |
4.36
|
1,110 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
05/12/2013 |
4.52
|
30 | 4.44 | 4.52 | 4.52 | 0 | 0 | 0 |
04/12/2013 |
4.44
|
630 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
03/12/2013 |
4.52
|
590 | 4.48 | 4.52 | 4.52 | 0 | 0 | 0 |
02/12/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
29/11/2013 |
4.48
|
5,500 | 4.44 | 4.48 | 4.23 | 0 | 0 | 0 |
28/11/2013 |
4.44
|
570 | 4.48 | 4.52 | 4.32 | 0 | 0 | 0 |
27/11/2013 |
4.48
|
210 | 4.36 | 4.48 | 4.36 | 0 | 0 | 0 |
26/11/2013 |
4.36
|
250 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
25/11/2013 |
4.44
|
490 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
22/11/2013 |
4.52
|
1,910 | 4.48 | 4.52 | 4.36 | 0 | 0 | 0 |
21/11/2013 |
4.48
|
100 | 4.44 | 4.48 | 4.48 | 0 | 0 | 0 |
20/11/2013 |
4.44
|
110 | 4.32 | 4.44 | 4.44 | 0 | 0 | 0 |