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) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
4.89
|
100 | 4.56 | 4.89 | 4.89 | 0 | 0 | 0 |
24/04/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
23/04/2014 |
4.56
|
1,100 | 4.98 | 4.98 | 4.56 | 0 | 0 | 0 |
22/04/2014 |
4.98
|
100 | 4.64 | 5.06 | 4.98 | 0 | 0 | 0 |
21/04/2014 |
4.64
|
1,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
18/04/2014 |
4.64
|
351,300 | 5.06 | 5.06 | 4.64 | 0 | 0 | 0 |
17/04/2014 |
5.06
|
200 | 4.81 | 5.06 | 5.06 | 0 | 0 | 0 |
16/04/2014 |
4.81
|
4,300 | 4.98 | 4.98 | 4.81 | 0 | 0 | 0 |
15/04/2014 |
4.98
|
53,600 | 5.32 | 5.32 | 4.98 | 0 | 0 | 0 |
14/04/2014 |
5.32
|
2,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
11/04/2014 |
5.32
|
3,900 | 5.32 | 5.32 | 4.98 | 0 | 0 | 0 |
10/04/2014 |
5.32
|
700 | 5.23 | 5.32 | 5.06 | 0 | 0 | 0 |
08/04/2014 |
5.23
|
100 | 4.98 | 5.23 | 5.23 | 0 | 0 | 0 |
07/04/2014 |
4.98
|
420 | 5.32 | 5.32 | 4.98 | 0 | 0 | 0 |
04/04/2014 |
5.32
|
600 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
03/04/2014 |
5.32
|
8,510 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 |
02/04/2014 |
5.23
|
1,700 | 5.74 | 5.74 | 5.23 | 0 | 0 | 0 |
01/04/2014 |
5.74
|
2,000 | 5.99 | 5.99 | 5.40 | 0 | 0 | 0 |
31/03/2014 |
5.99
|
200 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 |
28/03/2014 |
5.99
|
4,200 | 5.57 | 5.99 | 5.65 | 0 | 0 | 0 |
27/03/2014 |
5.57
|
5,100 | 5.82 | 5.82 | 5.57 | 0 | 0 | 0 |
26/03/2014 |
5.82
|
7,600 | 6.41 | 6.41 | 5.82 | 0 | 0 | 0 |
25/03/2014 |
6.41
|
10,700 | 6.41 | 6.41 | 6.33 | 0 | 0 | 0 |
24/03/2014 |
6.41
|
4,100 | 5.99 | 6.50 | 5.99 | 0 | 0 | 0 |
21/03/2014 |
5.99
|
10,100 | 6.33 | 6.33 | 5.99 | 0 | 0 | 0 |
20/03/2014 |
6.33
|
4,400 | 6.07 | 6.33 | 5.91 | 0 | 0 | 0 |
19/03/2014 |
6.07
|
17,700 | 5.57 | 6.07 | 5.57 | 0 | 0 | 0 |
18/03/2014 |
5.57
|
20,800 | 5.06 | 5.57 | 5.48 | 0 | 0 | 0 |
17/03/2014 |
5.06
|
17,200 | 4.64 | 5.06 | 4.89 | 0 | 0 | 0 |
14/03/2014 |
4.64
|
2,300 | 4.89 | 4.89 | 4.47 | 0 | 0 | 0 |
13/03/2014 |
4.89
|
100 | 4.72 | 4.89 | 4.89 | 0 | 0 | 0 |
12/03/2014 |
4.72
|
300 | 4.64 | 4.72 | 4.22 | 0 | 0 | 0 |
11/03/2014 |
4.64
|
12,200 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
10/03/2014 |
4.64
|
700 | 4.56 | 4.64 | 4.39 | 0 | 0 | 0 |
07/03/2014 |
4.56
|
3,600 | 4.30 | 4.56 | 4.30 | 0 | 0 | 0 |
06/03/2014 |
4.30
|
4,800 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 |
05/03/2014 |
4.22
|
400 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 |
04/03/2014 |
4.22
|
600 | 4.39 | 4.39 | 4.13 | 0 | 0 | 0 |
03/03/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
28/02/2014 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
27/02/2014 |
4.39
|
9,200 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 |
26/02/2014 |
4.64
|
200 | 4.39 | 4.64 | 4.39 | 0 | 0 | 0 |
25/02/2014 |
4.39
|
500 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
24/02/2014 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
21/02/2014 |
4.47
|
100 | 4.39 | 4.47 | 4.47 | 0 | 0 | 0 |
20/02/2014 |
4.39
|
6,800 | 4.47 | 4.64 | 4.05 | 0 | 0 | 0 |
19/02/2014 |
4.47
|
7,800 | 4.56 | 4.56 | 4.13 | 0 | 0 | 0 |
18/02/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
17/02/2014 |
4.56
|
117 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 |
14/02/2014 |
4.47
|
7,500 | 4.47 | 4.47 | 4.05 | 0 | 0 | 0 |
13/02/2014 |
4.47
|
600 | 4.47 | 4.47 | 4.22 | 0 | 0 | 0 |
12/02/2014 |
4.47
|
3,800 | 4.22 | 4.47 | 4.13 | 0 | 0 | 0 |
11/02/2014 |
4.22
|
500 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
10/02/2014 |
4.22
|
200 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 |
07/02/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
06/02/2014 |
4.22
|
1,500 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 |
27/01/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
24/01/2014 |
4.22
|
33 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
23/01/2014 |
4.22
|
120 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
22/01/2014 |
4.22
|
2,100 | 4.05 | 4.22 | 3.97 | 0 | 0 | 0 |
21/01/2014 |
4.05
|
37 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
20/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
17/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
16/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
15/01/2014 |
4.05
|
1,400 | 4.05 | 4.05 | 3.80 | 0 | 0 | 0 |
14/01/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
13/01/2014 |
4.05
|
100 | 3.80 | 4.05 | 4.05 | 0 | 0 | 0 |
10/01/2014 |
3.80
|
1,300 | 3.97 | 4.05 | 3.80 | 0 | 0 | 0 |
09/01/2014 |
3.97
|
9,900 | 3.97 | 4.13 | 3.97 | 0 | 0 | 0 |
08/01/2014 |
3.97
|
200 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
07/01/2014 |
3.97
|
210 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
06/01/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
03/01/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
02/01/2014 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
31/12/2013 |
3.97
|
2,000 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 |
30/12/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
27/12/2013 |
3.88
|
100 | 3.63 | 3.88 | 3.88 | 0 | 0 | 0 |
26/12/2013 |
3.63
|
100 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
25/12/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
24/12/2013 |
3.88
|
300 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
23/12/2013 |
3.88
|
300 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
20/12/2013 |
3.88
|
100 | 3.80 | 3.88 | 3.88 | 0 | 0 | 0 |
19/12/2013 |
3.80
|
500 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
18/12/2013 |
3.88
|
200 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
17/12/2013 |
3.88
|
500 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
16/12/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
13/12/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
12/12/2013 |
3.88
|
1,300 | 3.88 | 3.88 | 3.54 | 0 | 0 | 0 |
11/12/2013 |
3.88
|
16,800 | 3.88 | 3.88 | 3.54 | 0 | 0 | 0 |
10/12/2013 |
3.88
|
17,300 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
09/12/2013 |
3.97
|
700 | 3.88 | 3.97 | 3.54 | 0 | 0 | 0 |
06/12/2013 |
3.88
|
300 | 3.80 | 3.88 | 3.88 | 0 | 0 | 0 |
05/12/2013 |
3.80
|
10,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/12/2013 |
3.80
|
8,300 | 3.71 | 3.80 | 3.71 | 0 | 0 | 0 |
03/12/2013 |
3.71
|
6,300 | 3.63 | 3.71 | 3.63 | 0 | 0 | 0 |
02/12/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
29/11/2013 |
3.63
|
200 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
28/11/2013 |
3.63
|
400 | 3.63 | 3.63 | 3.46 | 0 | 200 | -0.0 |
27/11/2013 |
3.63
|
1,000 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
26/11/2013 |
3.54
|
1,800 | 3.37 | 3.54 | 3.46 | 0 | 0 | 0 |