| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.52 | 25.21% | 15,901,400 | 0 | 0 |
6.03
8.74
8.02
|
|
2 tháng
(2024-09-23) |
2.09 | 38.28% | 20,933,500 | 0 | 0 |
5.35
8.74
8.02
|
|
3 tháng
(2024-08-26) |
2.18 | 40.60% | 22,314,800 | 0 | 0 |
5.15
8.74
8.02
|
|
6 tháng
(2024-05-27) |
2.60 | 52.53% | 28,276,000 | 0 | 0 |
4.80
8.74
8.02
|
|
12 tháng
(2023-11-28) |
0.76 | 11.19% | 42,573,600 | 0 | 0 |
4.10
8.74
8.02
|
|
24 tháng
(2022-12-05) |
3.45 | 84.15% | 89,540,000 | 3,100 | 0.0 |
3.20
8.74
8.02
|
|
36 tháng
(2021-12-08) |
-5.30 | -41.25% | 171,705,200 | 115,780 | -2.6 |
2.71
17.10
8.02
|
|
60 tháng
(2019-12-19) |
5.33 | 240.09% | 192,969,150 | 140,710 | -2.2 |
1.50
17.10
8.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/06/2014 |
3.50
|
3,310 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/06/2014 |
3.50
|
220 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/06/2014 |
3.50
|
2,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/06/2014 |
3.50
|
2,290 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/06/2014 |
3.50
|
1,950 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/06/2014 |
3.40
|
9,530 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/06/2014 |
3.50
|
7,990 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/06/2014 |
3.30
|
8,920 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/06/2014 |
3.50
|
18,600 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 17/06/2014 |
3.50
|
1,310 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/06/2014 |
3.50
|
40 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/06/2014 |
3.50
|
20,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/06/2014 |
3.60
|
2,330 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/06/2014 |
3.50
|
520 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/06/2014 |
3.30
|
30 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/06/2014 |
3.40
|
2,240 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/06/2014 |
3.30
|
520 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/06/2014 |
3.40
|
4,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/06/2014 |
3.60
|
25,870 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/06/2014 |
3.50
|
5,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 02/06/2014 |
3.40
|
1,550 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/05/2014 |
3.40
|
19,990 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/05/2014 |
3.50
|
5,640 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/05/2014 |
3.70
|
10,180 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/05/2014 |
3.60
|
12,060 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/05/2014 |
3.70
|
1,560 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/05/2014 |
3.50
|
17,290 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/05/2014 |
3.60
|
16,520 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 21/05/2014 |
3.80
|
23,470 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/05/2014 |
3.60
|
38,810 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 19/05/2014 |
3.40
|
3,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/05/2014 |
3.30
|
2,070 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/05/2014 |
3.20
|
26,950 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/05/2014 |
3.30
|
6,340 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/05/2014 |
3.20
|
7,110 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 12/05/2014 |
3.10
|
7,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/05/2014 |
3.30
|
4,520 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 08/05/2014 |
3.10
|
26,960 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/05/2014 |
3.30
|
21,530 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/05/2014 |
3.40
|
44,520 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/05/2014 |
3.60
|
7,070 | 3.70 | 3.70 | 3.50 | 0 | 290 | -0.0 |
| 29/04/2014 |
3.70
|
5,850 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/04/2014 |
3.60
|
8,960 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 25/04/2014 |
3.70
|
47,350 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/04/2014 |
3.80
|
34,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/04/2014 |
4
|
39,530 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/04/2014 |
4.20
|
43,170 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 21/04/2014 |
4.30
|
23,980 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 18/04/2014 |
4.40
|
28,780 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/04/2014 |
4.70
|
11,640 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 16/04/2014 |
4.50
|
61,980 | 4.80 | 4.80 | 4.50 | 0 | 5,000 | -0.0 |
| 15/04/2014 |
4.80
|
7,880 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 14/04/2014 |
5
|
33,930 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 11/04/2014 |
5
|
18,370 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/04/2014 |
5.10
|
94,010 | 5.10 | 5.40 | 5 | 5,000 | 0 | 0.0 |
| 08/04/2014 |
5.10
|
14,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/04/2014 |
5.10
|
23,640 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/04/2014 |
5.10
|
16,590 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 03/04/2014 |
5.30
|
34,890 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 02/04/2014 |
5
|
99,040 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
| 01/04/2014 |
5.30
|
142,940 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 31/03/2014 |
5.60
|
92,540 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 28/03/2014 |
5.90
|
90,330 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 27/03/2014 |
5.90
|
69,060 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 26/03/2014 |
6
|
359,090 | 5.70 | 6 | 5.90 | 0 | 10,000 | -0.1 |
| 25/03/2014 |
5.70
|
75,220 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/03/2014 |
5.40
|
43,820 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/03/2014 |
5.10
|
236,620 | 4.80 | 5.10 | 4.80 | 10,000 | 0 | 0.1 |
| 20/03/2014 |
4.80
|
118,240 | 4.70 | 5 | 4.80 | 0 | 18,270 | -0.1 |
| 19/03/2014 |
4.70
|
46,250 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2014 |
4.60
|
87,470 | 4.60 | 4.60 | 4.50 | 0 | 11,190 | -0.1 |
| 17/03/2014 |
4.60
|
93,330 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/03/2014 |
4.60
|
56,680 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 13/03/2014 |
4.60
|
145,990 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
| 12/03/2014 |
4.30
|
53,470 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/03/2014 |
4.30
|
131,870 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/03/2014 |
4.10
|
70,570 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 07/03/2014 |
3.90
|
37,020 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/03/2014 |
4
|
17,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/03/2014 |
4.10
|
24,530 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/03/2014 |
4.10
|
5,710 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/03/2014 |
4
|
77,960 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 28/02/2014 |
4.30
|
18,810 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 27/02/2014 |
4.40
|
34,910 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 26/02/2014 |
4.20
|
319,890 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 25/02/2014 |
4
|
4,020 | 3.80 | 4 | 4 | 0 | 0 | 0 |
| 24/02/2014 |
3.80
|
52,310 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/02/2014 |
3.60
|
71,250 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/02/2014 |
3.40
|
17,090 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/02/2014 |
3.20
|
5,400 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
| 18/02/2014 |
3
|
2,610 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 17/02/2014 |
3
|
10 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/02/2014 |
3
|
30 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 13/02/2014 |
2.90
|
2,410 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 12/02/2014 |
3.10
|
7,320 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/02/2014 |
3.30
|
340 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/02/2014 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/02/2014 |
3.30
|
50 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/02/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/01/2014 |
3.30
|
10 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |