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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
4.40
|
126,630 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/04/2014 |
4.40
|
65,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
23/04/2014 |
4.40
|
73,110 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
22/04/2014 |
4.40
|
131,500 | 4 | 4.40 | 4 | 0 | 0 | 0 |
21/04/2014 |
4
|
298,500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
18/04/2014 |
4.40
|
237,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
17/04/2014 |
4.70
|
93,710 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
16/04/2014 |
4.40
|
371,340 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
15/04/2014 |
4.60
|
284,600 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
14/04/2014 |
5.10
|
178,500 | 5 | 5.10 | 5 | 0 | 40,000 | -0.2 |
11/04/2014 |
5
|
223,700 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
10/04/2014 |
5.10
|
182,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
08/04/2014 |
5.30
|
276,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
07/04/2014 |
5.30
|
227,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
04/04/2014 |
5.60
|
408,500 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
03/04/2014 |
5.30
|
218,100 | 4.90 | 5.30 | 5 | 20,000 | 0 | 0.1 |
02/04/2014 |
4.90
|
795,000 | 5.10 | 5.30 | 4.60 | 0 | 0 | 0 |
01/04/2014 |
5.10
|
1,067,240 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
31/03/2014 |
5.60
|
528,100 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
28/03/2014 |
6.20
|
535,600 | 6.20 | 6.50 | 5.90 | 0 | 0 | 0 |
27/03/2014 |
6.20
|
382,200 | 6.50 | 7 | 6.10 | 0 | 0 | 0 |
26/03/2014 |
6.50
|
1,479,800 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
25/03/2014 |
6.40
|
1,587,200 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
24/03/2014 |
6.20
|
599,400 | 5.80 | 6.30 | 5.90 | 0 | 0 | 0 |
21/03/2014 |
5.80
|
427,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
20/03/2014 |
5.80
|
572,800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
19/03/2014 |
5.50
|
352,800 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
18/03/2014 |
5.40
|
597,300 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
17/03/2014 |
5.30
|
983,920 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
14/03/2014 |
4.90
|
319,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
13/03/2014 |
4.90
|
419,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
12/03/2014 |
4.70
|
489,500 | 4.80 | 4.80 | 4.60 | 0 | 42,000 | -0.2 |
11/03/2014 |
4.80
|
408,200 | 5 | 5 | 4.80 | 0 | 30,000 | -0.1 |
10/03/2014 |
5
|
578,800 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
07/03/2014 |
4.80
|
1,037,300 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
06/03/2014 |
4.50
|
438,100 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
05/03/2014 |
4.60
|
334,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
04/03/2014 |
4.50
|
832,130 | 4.90 | 4.90 | 4.50 | 2,000 | 0 | 0.0 |
03/03/2014 |
4.90
|
1,343,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
28/02/2014 |
4.60
|
668,750 | 4.20 | 4.60 | 4.20 | 40,000 | 0 | 0.2 |
27/02/2014 |
4.20
|
1,777,000 | 3.90 | 4.20 | 3.90 | 50,000 | 0 | 0.2 |
26/02/2014 |
3.90
|
296,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/02/2014 |
3.90
|
381,420 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/02/2014 |
3.90
|
587,100 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
21/02/2014 |
3.80
|
536,450 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
20/02/2014 |
3.60
|
889,100 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
19/02/2014 |
3.80
|
727,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
18/02/2014 |
3.80
|
607,000 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
17/02/2014 |
3.60
|
443,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/02/2014 |
3.60
|
198,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/02/2014 |
3.60
|
409,900 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
12/02/2014 |
3.60
|
1,046,900 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
11/02/2014 |
3.30
|
312,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/02/2014 |
3.40
|
230,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/02/2014 |
3.50
|
200,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
06/02/2014 |
3.50
|
193,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
27/01/2014 |
3.40
|
205,000 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
24/01/2014 |
3.20
|
63,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
23/01/2014 |
3.10
|
48,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
22/01/2014 |
3.30
|
224,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
21/01/2014 |
3.10
|
43,800 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
20/01/2014 |
2.90
|
157,700 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
17/01/2014 |
3
|
163,700 | 3.10 | 3.20 | 3 | 0 | 50,000 | -0.2 |
16/01/2014 |
3.10
|
581,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
15/01/2014 |
3.40
|
62,400 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
14/01/2014 |
3.20
|
100,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
13/01/2014 |
3.30
|
63,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
10/01/2014 |
3.30
|
334,800 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
09/01/2014 |
3.60
|
200,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/01/2014 |
3.50
|
326,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
07/01/2014 |
3.50
|
96,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
06/01/2014 |
3.40
|
108,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
03/01/2014 |
3.60
|
72,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/01/2014 |
3.60
|
583,000 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
31/12/2013 |
3.40
|
213,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/12/2013 |
3.40
|
179,300 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
27/12/2013 |
3.20
|
168,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
26/12/2013 |
3.50
|
793,600 | 3.40 | 3.70 | 3.40 | 0 | 5,000 | -0.0 |
25/12/2013 |
3.40
|
254,100 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 |
24/12/2013 |
3.10
|
175,500 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
23/12/2013 |
2.90
|
110,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
20/12/2013 |
3
|
188,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
19/12/2013 |
3.10
|
186,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
18/12/2013 |
3.10
|
50,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
17/12/2013 |
3.20
|
258,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
16/12/2013 |
3.10
|
132,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/12/2013 |
3
|
37,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
12/12/2013 |
3
|
292,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
11/12/2013 |
2.90
|
383,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/12/2013 |
3
|
240,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/12/2013 |
3.10
|
454,500 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
06/12/2013 |
3.30
|
251,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/12/2013 |
3.30
|
299,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
04/12/2013 |
3.30
|
365,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
03/12/2013 |
3.30
|
539,100 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
02/12/2013 |
3.30
|
308,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
29/11/2013 |
3.20
|
609,400 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
28/11/2013 |
3.50
|
609,400 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
27/11/2013 |
3.40
|
1,260,200 | 3.10 | 3.40 | 3.30 | 1,700 | 0 | 0.0 |
26/11/2013 |
3.10
|
416,300 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |