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 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.52
|
2,280 | 4.45 | 4.52 | 4.24 | 0 | 0 | 0 |
22/04/2014 |
4.38
|
700 | 4.52 | 4.52 | 4.09 | 0 | 0 | 0 |
21/04/2014 |
4.24
|
210 | 4.66 | 4.66 | 4.24 | 0 | 0 | 0 |
18/04/2014 |
4.52
|
100 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
17/04/2014 |
4.59
|
13,030 | 4.52 | 4.59 | 4.31 | 0 | 0 | 0 |
16/04/2014 |
4.59
|
17,040 | 4.45 | 4.66 | 4.38 | 0 | 11,000 | -0.1 |
15/04/2014 |
4.66
|
19,160 | 4.66 | 4.73 | 4.45 | 0 | 19,100 | -0.1 |
14/04/2014 |
4.73
|
31,370 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 |
11/04/2014 |
4.66
|
36,250 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 |
10/04/2014 |
4.73
|
19,950 | 4.73 | 4.80 | 4.59 | 0 | 0 | 0 |
08/04/2014 |
4.73
|
11,620 | 4.66 | 4.73 | 4.59 | 10 | 0 | 0.0 |
07/04/2014 |
4.66
|
10,170 | 4.38 | 4.80 | 4.38 | 10 | 0 | 0.0 |
04/04/2014 |
4.66
|
16,600 | 4.73 | 4.80 | 4.31 | 0 | 0 | 0 |
03/04/2014 |
4.59
|
33,430 | 4.45 | 4.80 | 4.45 | 0 | 0 | 0 |
02/04/2014 |
4.73
|
700 | 4.73 | 4.87 | 4.73 | 0 | 0 | 0 |
01/04/2014 |
4.73
|
30,240 | 4.66 | 4.80 | 4.66 | 0 | 0 | 0 |
31/03/2014 |
4.73
|
26,990 | 4.80 | 4.94 | 4.73 | 0 | 0 | 0 |
28/03/2014 |
4.94
|
21,130 | 4.73 | 5.01 | 4.66 | 0 | 0 | 0 |
27/03/2014 |
4.87
|
56,690 | 5.22 | 5.22 | 4.80 | 0 | 3,000 | -0.0 |
26/03/2014 |
5.15
|
33,180 | 5.44 | 5.44 | 4.94 | 0 | 0 | 0 |
25/03/2014 |
5.15
|
36,530 | 5.29 | 5.36 | 5.15 | 0 | 0 | 0 |
24/03/2014 |
5.22
|
201,340 | 4.87 | 5.22 | 4.87 | 3,000 | 18,800 | -0.1 |
21/03/2014 |
4.94
|
70,550 | 4.87 | 5.01 | 4.80 | 0 | 100 | -0.0 |
20/03/2014 |
4.87
|
24,250 | 4.87 | 4.94 | 4.73 | 0 | 0 | 0 |
19/03/2014 |
4.87
|
41,100 | 4.94 | 5.01 | 4.73 | 0 | 0 | 0 |
18/03/2014 |
5.01
|
37,450 | 4.66 | 5.01 | 4.66 | 0 | 0 | 0 |
17/03/2014 |
4.80
|
53,950 | 4.80 | 4.87 | 4.73 | 0 | 0 | 0 |
14/03/2014 |
4.73
|
29,800 | 4.59 | 4.87 | 4.59 | 0 | 0 | 0 |
13/03/2014 |
4.73
|
12,080 | 4.66 | 4.87 | 4.66 | 0 | 0 | 0 |
12/03/2014 |
4.94
|
36,770 | 4.87 | 5.01 | 4.87 | 0 | 0 | 0 |
11/03/2014 |
4.80
|
140,490 | 4.73 | 4.80 | 4.66 | 100 | 0 | 0.0 |
10/03/2014 |
4.52
|
55,280 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
07/03/2014 |
4.24
|
13,580 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
06/03/2014 |
4.02
|
69,820 | 3.95 | 4.24 | 3.95 | 0 | 54,410 | -0.3 |
05/03/2014 |
4.02
|
20,260 | 3.74 | 4.02 | 3.74 | 10 | 0 | 0.0 |
04/03/2014 |
3.81
|
6,400 | 4.16 | 4.16 | 3.81 | 0 | 3,000 | -0.0 |
03/03/2014 |
3.95
|
650 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 |
28/02/2014 |
4.24
|
20,680 | 4.16 | 4.24 | 4.09 | 0 | 0 | 0 |
27/02/2014 |
4.09
|
24,880 | 4.24 | 4.31 | 4.09 | 0 | 0 | 0 |
26/02/2014 |
4.24
|
10,000 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
25/02/2014 |
4.24
|
7,860 | 3.95 | 4.24 | 3.95 | 0 | 0 | 0 |
24/02/2014 |
4.24
|
250 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
21/02/2014 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
20/02/2014 |
4.24
|
20,210 | 4.31 | 4.45 | 4.02 | 0 | 0 | 0 |
19/02/2014 |
4.31
|
6,850 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 |
18/02/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
17/02/2014 |
4.24
|
4,500 | 4.16 | 4.31 | 4.16 | 0 | 0 | 0 |
14/02/2014 |
4.16
|
4,840 | 3.81 | 4.16 | 3.81 | 0 | 0 | 0 |
13/02/2014 |
4.09
|
4,300 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 |
12/02/2014 |
4.09
|
5,630 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 |
11/02/2014 |
4.02
|
22,560 | 3.88 | 4.02 | 3.88 | 0 | 11,000 | -0.1 |
10/02/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
07/02/2014 |
3.88
|
1,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
06/02/2014 |
3.88
|
20 | 3.74 | 3.88 | 3.74 | 0 | 10 | -0.0 |
27/01/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
24/01/2014 |
3.95
|
130 | 3.95 | 3.95 | 3.67 | 0 | 0 | 0 |
23/01/2014 |
3.88
|
4,700 | 3.67 | 3.88 | 3.67 | 0 | 0 | 0 |
22/01/2014 |
3.74
|
6,740 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
21/01/2014 |
3.53
|
12,780 | 3.60 | 3.60 | 3.53 | 6,460 | 10,000 | -0.0 |
20/01/2014 |
3.53
|
7,620 | 3.60 | 3.67 | 3.53 | 40 | 790 | -0.0 |
17/01/2014 |
3.53
|
17,720 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
16/01/2014 |
3.53
|
8,770 | 3.60 | 3.60 | 3.53 | 3,840 | 0 | 0.0 |
15/01/2014 |
3.53
|
6,450 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
14/01/2014 |
3.53
|
3,020 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
13/01/2014 |
3.46
|
4,650 | 3.53 | 3.60 | 3.46 | 0 | 0 | 0 |
10/01/2014 |
3.53
|
15,820 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
09/01/2014 |
3.53
|
24,600 | 3.67 | 3.67 | 3.46 | 0 | 10,000 | -0.1 |
08/01/2014 |
3.46
|
420 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
07/01/2014 |
3.67
|
3,550 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
06/01/2014 |
3.67
|
7,970 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
03/01/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
02/01/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
31/12/2013 |
3.67
|
200 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
30/12/2013 |
3.53
|
2,540 | 3.53 | 3.53 | 3.53 | 2,540 | 0 | 0.0 |
27/12/2013 |
3.74
|
110 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
26/12/2013 |
3.67
|
2,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
25/12/2013 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
24/12/2013 |
3.60
|
120 | 3.53 | 3.60 | 3.53 | 10 | 0 | 0 |
23/12/2013 |
3.60
|
750 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
20/12/2013 |
3.46
|
26,250 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
19/12/2013 |
3.67
|
11,050 | 3.53 | 3.67 | 3.53 | 2,450 | 0 | 0.0 |
18/12/2013 |
3.60
|
10,010 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
17/12/2013 |
3.67
|
2,990 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
16/12/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
13/12/2013 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
12/12/2013 |
3.60
|
2,040 | 3.39 | 3.60 | 3.39 | 0 | 0 | 0 |
11/12/2013 |
3.60
|
110 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
10/12/2013 |
3.81
|
10,170 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 |
09/12/2013 |
3.81
|
20 | 3.60 | 3.81 | 3.60 | 0 | 0 | 0 |
06/12/2013 |
3.67
|
23,960 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
05/12/2013 |
3.81
|
7,510 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
04/12/2013 |
4.09
|
43,520 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
03/12/2013 |
3.95
|
34,390 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
02/12/2013 |
3.74
|
52,060 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
29/11/2013 |
3.53
|
17,680 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
28/11/2013 |
3.32
|
340 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
27/11/2013 |
3.46
|
10,050 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
26/11/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
25/11/2013 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
22/11/2013 |
3.32
|
10 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |