| 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) |
0.12 | 3.01% | 176,100 | 0 | 0 |
3.84
4.18
4.18
|
|
2 tháng
(2024-09-23) |
0.21 | 5.38% | 345,500 | 0 | 0 |
3.82
4.20
4.18
|
|
3 tháng
(2024-08-26) |
-0.07 | -1.67% | 446,000 | 0 | 0 |
3.71
4.20
4.18
|
|
6 tháng
(2024-05-27) |
-0.29 | -6.59% | 1,470,600 | -600 | -0.0 |
3.71
4.45
4.18
|
|
12 tháng
(2023-11-28) |
-1.55 | -27.39% | 4,947,100 | -5,900 | -0.0 |
3.71
5.66
4.18
|
|
24 tháng
(2022-12-05) |
-2.74 | -40% | 10,002,500 | 17,700 | 1.4 |
3.71
9.30
4.18
|
|
36 tháng
(2021-12-08) |
-19.39 | -82.51% | 19,811,100 | -38,400 | -0.1 |
3.71
25.80
4.18
|
|
60 tháng
(2019-12-19) |
-1.65 | -28.67% | 54,373,870 | 21,310 | 1.3 |
3
29
4.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/06/2014 |
3.24
|
2,900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 27/06/2014 |
3.24
|
4,000 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 26/06/2014 |
3.43
|
5,190 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 25/06/2014 |
3.62
|
2,230 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 24/06/2014 |
3.81
|
1,010 | 3.71 | 3.81 | 3.52 | 0 | 0 | 0 |
| 23/06/2014 |
3.71
|
2,180 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 20/06/2014 |
3.71
|
1,840 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 19/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 18/06/2014 |
3.71
|
1,050 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 17/06/2014 |
3.71
|
10 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
| 16/06/2014 |
3.62
|
950 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
| 13/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 12/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 11/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 10/06/2014 |
3.71
|
10 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 09/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 06/06/2014 |
3.71
|
10 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
| 05/06/2014 |
3.62
|
20 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
| 04/06/2014 |
3.62
|
3,070 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 03/06/2014 |
3.62
|
4,390 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 02/06/2014 |
3.81
|
10 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 30/05/2014 |
3.81
|
1,010 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 29/05/2014 |
4
|
3,070 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
| 28/05/2014 |
3.81
|
3,000 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 27/05/2014 |
4
|
1,020 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 26/05/2014 |
3.81
|
2,010 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 23/05/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/05/2014 |
4
|
440 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/05/2014 |
4
|
5,090 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 20/05/2014 |
3.81
|
5,550 | 3.62 | 3.81 | 3.81 | 0 | 0 | 0 |
| 19/05/2014 |
3.62
|
120 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 16/05/2014 |
3.43
|
560 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 15/05/2014 |
3.52
|
5,800 | 3.33 | 3.52 | 3.14 | 0 | 0 | 0 |
| 14/05/2014 |
3.33
|
10,510 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 13/05/2014 |
3.52
|
6,730 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 12/05/2014 |
3.71
|
13,520 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 09/05/2014 |
3.71
|
7,520 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 |
| 08/05/2014 |
3.81
|
1,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 07/05/2014 |
3.81
|
2,000 | 3.71 | 3.81 | 3.81 | 0 | 0 | 0 |
| 06/05/2014 |
3.71
|
1,250 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
| 05/05/2014 |
3.90
|
3,040 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
| 29/04/2014 |
3.90
|
480 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
| 28/04/2014 |
3.81
|
2,570 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 |
| 25/04/2014 |
3.71
|
740 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
| 24/04/2014 |
3.90
|
10 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/04/2014 |
4
|
110 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| 22/04/2014 |
3.90
|
2,620 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 |
| 21/04/2014 |
3.71
|
1,010 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
| 18/04/2014 |
3.62
|
4,510 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
| 17/04/2014 |
3.81
|
20 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 16/04/2014 |
3.81
|
1,910 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
| 15/04/2014 |
3.62
|
11,900 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
| 14/04/2014 |
3.81
|
5,120 | 4 | 4.10 | 3.81 | 0 | 0 | 0 |
| 11/04/2014 |
4
|
10,830 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 10/04/2014 |
4.19
|
8,370 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
| 08/04/2014 |
4.48
|
2,270 | 4.38 | 4.48 | 4.10 | 0 | 0 | 0 |
| 07/04/2014 |
4.38
|
23,070 | 4.29 | 4.48 | 4 | 0 | 0 | 0 |
| 04/04/2014 |
4.29
|
3,580 | 4.19 | 4.29 | 4.10 | 0 | 0 | 0 |
| 03/04/2014 |
4.19
|
25,410 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
| 02/04/2014 |
4.29
|
17,340 | 4.57 | 4.57 | 4.29 | 0 | 0 | 0 |
| 01/04/2014 |
4.57
|
13,680 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
| 31/03/2014 |
4.76
|
14,350 | 4.86 | 5.14 | 4.57 | 0 | 0 | 0 |
| 28/03/2014 |
4.86
|
27,450 | 5.05 | 5.14 | 4.76 | 0 | 0 | 0 |
| 27/03/2014 |
5.05
|
40,430 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 |
| 26/03/2014 |
5.05
|
48,900 | 5.33 | 5.52 | 5.05 | 0 | 0 | 0 |
| 25/03/2014 |
5.33
|
90,420 | 5.05 | 5.33 | 5.14 | 0 | 0 | 0 |
| 24/03/2014 |
5.05
|
72,300 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 |
| 21/03/2014 |
4.76
|
12,600 | 4.67 | 4.76 | 4.38 | 0 | 0 | 0 |
| 20/03/2014 |
4.67
|
23,080 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
| 19/03/2014 |
4.95
|
16,030 | 4.67 | 4.95 | 4.86 | 0 | 0 | 0 |
| 18/03/2014 |
4.67
|
37,320 | 4.38 | 4.67 | 4.38 | 0 | 0 | 0 |
| 17/03/2014 |
4.38
|
36,970 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
| 14/03/2014 |
4.10
|
910 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 13/03/2014 |
4
|
28,550 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 12/03/2014 |
3.81
|
25,470 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
| 11/03/2014 |
4.10
|
3,240 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/03/2014 |
4.10
|
14,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2014 |
4.10
|
8,410 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 |
| 06/03/2014 |
3.90
|
10,700 | 3.71 | 3.90 | 3.62 | 0 | 0 | 0 |
| 05/03/2014 |
3.71
|
4,420 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
| 04/03/2014 |
3.62
|
7,710 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 03/03/2014 |
3.62
|
24,930 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 28/02/2014 |
3.81
|
15,180 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 27/02/2014 |
4
|
19,570 | 3.90 | 4 | 3.81 | 0 | 0 | 0 |
| 26/02/2014 |
3.90
|
42,540 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/02/2014 |
3.90
|
37,040 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/02/2014 |
3.71
|
29,270 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
| 21/02/2014 |
3.52
|
22,230 | 3.43 | 3.62 | 3.33 | 0 | 0 | 0 |
| 20/02/2014 |
3.43
|
2,610 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 19/02/2014 |
3.43
|
31,820 | 3.24 | 3.43 | 3.24 | 0 | 0 | 0 |
| 18/02/2014 |
3.24
|
670 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
| 17/02/2014 |
3.24
|
50 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 |
| 14/02/2014 |
3.33
|
2,080 | 3.43 | 3.62 | 3.24 | 0 | 0 | 0 |
| 13/02/2014 |
3.43
|
5,310 | 3.24 | 3.43 | 3.24 | 0 | 0 | 0 |
| 12/02/2014 |
3.24
|
4,610 | 3.14 | 3.24 | 3.14 | 0 | 0 | 0 |
| 11/02/2014 |
3.14
|
10,930 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
| 10/02/2014 |
3.24
|
1,500 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
| 07/02/2014 |
3.24
|
2,610 | 3.05 | 3.24 | 3.05 | 100 | 0 | 0.0 |
| 06/02/2014 |
3.05
|
8,640 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
| 27/01/2014 |
2.95
|
260 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |