Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.10 | -3.86% | 659,100 | 800 | 0.0 |
2.49
2.87
2.49
|
2 tháng
(2024-09-16) |
-0.10 | -3.86% | 976,600 | 1,700 | 0.0 |
2.49
2.87
2.49
|
3 tháng
(2024-08-16) |
-0.15 | -5.68% | 1,071,500 | 2,200 | 0.0 |
2.47
2.87
2.49
|
6 tháng
(2024-05-20) |
-0.34 | -12.01% | 1,674,500 | 5,200 | 0.0 |
2.47
2.92
2.49
|
12 tháng
(2023-11-20) |
-0.65 | -20.70% | 3,838,500 | 9,300 | 0.0 |
2.47
3.26
2.49
|
24 tháng
(2022-11-25) |
-0.11 | -4.23% | 8,486,100 | 56,000 | 0.6 |
2.47
4.30
2.49
|
36 tháng
(2021-11-30) |
-5.97 | -70.57% | 19,371,700 | 31,300 | 0.4 |
2.40
8.85
2.49
|
60 tháng
(2019-12-11) |
-1.16 | -31.84% | 32,337,350 | 68,880 | 0.7 |
2.40
9.30
2.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2014 |
3.83
|
20 | 4.08 | 4.24 | 3.83 | 0 | 0 | 0 |
19/06/2014 |
4.08
|
10 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 |
18/06/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
17/06/2014 |
3.83
|
10 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
16/06/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
13/06/2014 |
3.83
|
2,050 | 3.91 | 4.08 | 3.83 | 0 | 0 | 0 |
12/06/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
11/06/2014 |
3.91
|
10 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
10/06/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
09/06/2014 |
4.16
|
1,740 | 3.99 | 4.16 | 4.16 | 0 | 0 | 0 |
06/06/2014 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
05/06/2014 |
3.99
|
660 | 3.74 | 3.99 | 3.91 | 0 | 0 | 0 |
04/06/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/06/2014 |
3.74
|
4,440 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
02/06/2014 |
3.91
|
20 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
30/05/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
29/05/2014 |
4.16
|
20,420 | 3.91 | 4.16 | 3.74 | 0 | 0 | 0 |
28/05/2014 |
3.91
|
50 | 3.66 | 3.91 | 3.91 | 0 | 0 | 0 |
27/05/2014 |
3.66
|
6,720 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
26/05/2014 |
3.91
|
110 | 4.16 | 4.41 | 3.91 | 0 | 0 | 0 |
23/05/2014 |
4.16
|
20 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
22/05/2014 |
4.41
|
320 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
21/05/2014 |
4.49
|
1,510 | 4.24 | 4.49 | 4.16 | 0 | 0 | 0 |
20/05/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
19/05/2014 |
4.24
|
10 | 4.49 | 4.49 | 4.24 | 0 | 0 | 0 |
16/05/2014 |
4.49
|
70 | 4.33 | 4.49 | 4.49 | 0 | 0 | 0 |
15/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
14/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
13/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
12/05/2014 |
4.33
|
6,480 | 4.16 | 4.33 | 3.91 | 0 | 0 | 0 |
09/05/2014 |
4.16
|
3,560 | 4.16 | 4.33 | 3.91 | 0 | 0 | 0 |
08/05/2014 |
4.16
|
560 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
07/05/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
06/05/2014 |
4.41
|
90 | 4.33 | 4.41 | 4.41 | 0 | 0 | 0 |
05/05/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
29/04/2014 |
4.33
|
170 | 4.16 | 4.33 | 3.99 | 0 | 0 | 0 |
28/04/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
25/04/2014 |
4.16
|
800 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
24/04/2014 |
4.33
|
2,200 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
23/04/2014 |
4.41
|
880 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
22/04/2014 |
4.41
|
300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
21/04/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
18/04/2014 |
4.41
|
1,800 | 4.58 | 4.58 | 4.41 | 0 | 0 | 0 |
17/04/2014 |
4.58
|
310 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
16/04/2014 |
4.58
|
130 | 4.49 | 4.66 | 4.58 | 0 | 0 | 0 |
15/04/2014 |
4.49
|
340 | 4.33 | 4.49 | 4.16 | 0 | 0 | 0 |
14/04/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
11/04/2014 |
4.33
|
150 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
10/04/2014 |
4.33
|
1,750 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
08/04/2014 |
4.49
|
1,530 | 4.49 | 4.74 | 4.49 | 0 | 0 | 0 |
07/04/2014 |
4.49
|
2,590 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
04/04/2014 |
4.49
|
500 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
03/04/2014 |
4.58
|
210 | 4.41 | 4.58 | 4.33 | 0 | 0 | 0 |
02/04/2014 |
4.41
|
10,750 | 4.58 | 4.66 | 4.41 | 0 | 0 | 0 |
01/04/2014 |
4.58
|
360 | 4.58 | 4.66 | 4.41 | 0 | 0 | 0 |
31/03/2014 |
4.58
|
10,180 | 4.74 | 4.74 | 4.49 | 0 | 0 | 0 |
28/03/2014 |
4.74
|
1,920 | 4.74 | 4.91 | 4.58 | 0 | 0 | 0 |
27/03/2014 |
4.74
|
1,830 | 4.49 | 4.74 | 4.33 | 0 | 0 | 0 |
26/03/2014 |
4.49
|
6,090 | 4.74 | 4.83 | 4.49 | 0 | 10 | -0.0 |
25/03/2014 |
4.74
|
11,110 | 4.49 | 4.74 | 4.33 | 0 | 0 | 0 |
24/03/2014 |
4.49
|
5,420 | 4.24 | 4.49 | 4.24 | 0 | 0 | 0 |
21/03/2014 |
4.24
|
3,600 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
20/03/2014 |
4.16
|
13,970 | 4.24 | 4.24 | 4.08 | 0 | 4,500 | -0.0 |
19/03/2014 |
4.24
|
13,640 | 4.08 | 4.33 | 4.16 | 10 | 0 | 0.0 |
18/03/2014 |
4.08
|
9,320 | 4.08 | 4.16 | 4.08 | 0 | 2,000 | -0.0 |
17/03/2014 |
4.08
|
1,840 | 3.99 | 4.16 | 4.08 | 0 | 0 | 0 |
14/03/2014 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
13/03/2014 |
3.99
|
130 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
12/03/2014 |
3.99
|
1,070 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
11/03/2014 |
3.99
|
9,510 | 4.08 | 4.24 | 3.99 | 0 | 0 | 0 |
10/03/2014 |
4.08
|
1,600 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
07/03/2014 |
4.16
|
420 | 3.99 | 4.16 | 3.83 | 0 | 0 | 0 |
06/03/2014 |
3.99
|
18,530 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
05/03/2014 |
4.24
|
1,790 | 4.08 | 4.24 | 3.99 | 0 | 0 | 0 |
04/03/2014 |
4.08
|
4,210 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
03/03/2014 |
4.33
|
1,310 | 4.08 | 4.33 | 3.83 | 0 | 0 | 0 |
28/02/2014 |
4.08
|
20 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
27/02/2014 |
4.08
|
3,400 | 4.33 | 4.49 | 4.08 | 0 | 0 | 0 |
26/02/2014 |
4.33
|
3,370 | 4.08 | 4.33 | 3.99 | 0 | 0 | 0 |
25/02/2014 |
4.08
|
520 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 |
24/02/2014 |
3.91
|
5,050 | 3.83 | 3.91 | 3.91 | 0 | 0 | 0 |
21/02/2014 |
3.83
|
400 | 3.58 | 3.83 | 3.66 | 0 | 0 | 0 |
20/02/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
19/02/2014 |
3.58
|
1,270 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
18/02/2014 |
3.66
|
3,500 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
17/02/2014 |
3.74
|
4,560 | 3.58 | 3.74 | 3.58 | 0 | 760 | -0.0 |
14/02/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/02/2014 |
3.58
|
1,630 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
12/02/2014 |
3.58
|
30 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
11/02/2014 |
3.58
|
2,150 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
10/02/2014 |
3.74
|
20 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
07/02/2014 |
3.74
|
770 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
06/02/2014 |
3.99
|
20 | 3.91 | 3.99 | 3.99 | 0 | 0 | 0 |
27/01/2014 |
3.91
|
740 | 3.66 | 3.91 | 3.74 | 0 | 240 | -0.0 |
24/01/2014 |
3.66
|
30 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
23/01/2014 |
3.91
|
540 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
22/01/2014 |
4.16
|
130 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
21/01/2014 |
4.24
|
10 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
20/01/2014 |
4.24
|
2,510 | 4.08 | 4.24 | 3.83 | 0 | 0 | 0 |
17/01/2014 |
4.08
|
5,400 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 |