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) |
0.20 | 1.57% | 50,400 | 0 | 0 |
12.50
13
12.90
|
2 tháng
(2024-07-22) |
2.40 | 22.86% | 524,900 | 0 | 0 |
10
13
12.90
|
3 tháng
(2024-06-21) |
2.30 | 21.70% | 639,100 | 0 | 0 |
10
13
12.90
|
6 tháng
(2024-03-25) |
3.70 | 40.22% | 1,240,900 | 0 | 0 |
9.20
13
12.90
|
12 tháng
(2023-09-25) |
5.40 | 72% | 2,373,600 | 0 | 0 |
6.80
13
12.90
|
24 tháng
(2022-09-30) |
7.15 | 124.35% | 4,650,378 | 0 | -0.0 |
4.70
13
12.90
|
36 tháng
(2021-10-05) |
5.32 | 70.11% | 11,977,482 | -22,800 | -0.2 |
4.42
13
12.90
|
60 tháng
(2019-10-16) |
7.07 | 121.14% | 15,285,799 | -361,700 | -1.9 |
3.58
13
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.76
|
700 | 3.62 | 3.90 | 3.69 | 0 | 0 | 0 |
24/04/2014 |
3.62
|
2,200 | 3.69 | 3.76 | 3.62 | 0 | 0 | 0 |
23/04/2014 |
3.69
|
18,600 | 3.55 | 3.69 | 3.35 | 6,600 | 0 | 0.0 |
22/04/2014 |
3.55
|
14,000 | 3.62 | 3.62 | 3.42 | 0 | 0 | 0 |
21/04/2014 |
3.62
|
45,219 | 3.49 | 3.62 | 3.35 | 24,200 | 0 | 0.1 |
18/04/2014 |
3.49
|
70,000 | 3.83 | 3.83 | 3.49 | 0 | 0 | 0 |
17/04/2014 |
3.83
|
20,100 | 3.55 | 3.83 | 3.62 | 0 | 0 | 0 |
16/04/2014 |
3.55
|
13,700 | 3.83 | 3.83 | 3.55 | 0 | 0 | 0 |
15/04/2014 |
3.83
|
45,800 | 3.83 | 3.90 | 3.62 | 0 | 0 | 0 |
14/04/2014 |
3.83
|
42,000 | 3.96 | 3.96 | 3.69 | 0 | 0 | 0 |
11/04/2014 |
3.96
|
14,100 | 3.90 | 3.96 | 3.83 | 0 | 0 | 0 |
10/04/2014 |
3.90
|
40,500 | 4.10 | 4.24 | 3.90 | 0 | 0 | 0 |
08/04/2014 |
4.10
|
3,000 | 4.03 | 4.10 | 3.90 | 0 | 0 | 0 |
07/04/2014 |
4.03
|
7,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
04/04/2014 |
3.90
|
9,000 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
03/04/2014 |
4.17
|
19,200 | 3.96 | 4.17 | 3.96 | 0 | 0 | 0 |
02/04/2014 |
3.96
|
21,710 | 3.96 | 4.10 | 3.83 | 0 | 0 | 0 |
01/04/2014 |
3.96
|
116,110 | 4.24 | 4.24 | 3.83 | 0 | 0 | 0 |
31/03/2014 |
4.24
|
25,300 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 |
28/03/2014 |
4.37
|
5,800 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
27/03/2014 |
4.37
|
84,800 | 4.44 | 4.51 | 4.10 | 0 | 0 | 0 |
26/03/2014 |
4.44
|
46,350 | 4.44 | 4.58 | 4.17 | 0 | 0 | 0 |
25/03/2014 |
4.44
|
42,800 | 4.72 | 4.72 | 4.44 | 0 | 0 | 0 |
24/03/2014 |
4.72
|
108,220 | 4.58 | 4.72 | 4.44 | 0 | 0 | 0 |
21/03/2014 |
4.58
|
35,900 | 4.58 | 4.65 | 4.37 | 0 | 0 | 0 |
20/03/2014 |
4.58
|
100,750 | 4.37 | 4.72 | 4.37 | 0 | 0 | 0 |
19/03/2014 |
4.37
|
115,860 | 4.03 | 4.37 | 4.03 | 0 | 0 | 0 |
18/03/2014 |
4.03
|
62,100 | 4.10 | 4.17 | 3.96 | 0 | 0 | 0 |
17/03/2014 |
4.10
|
55,410 | 3.96 | 4.17 | 3.96 | 0 | 0 | 0 |
14/03/2014 |
3.96
|
45,200 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
13/03/2014 |
4.03
|
29,200 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 |
12/03/2014 |
4.03
|
32,800 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
11/03/2014 |
4.10
|
126,200 | 3.83 | 4.17 | 3.83 | 0 | 0 | 0 |
10/03/2014 |
3.83
|
54,700 | 3.49 | 3.83 | 3.49 | 0 | 0 | 0 |
07/03/2014 |
3.49
|
16,800 | 3.62 | 3.62 | 3.49 | 0 | 0 | 0 |
06/03/2014 |
3.62
|
21,300 | 3.55 | 3.62 | 3.49 | 0 | 0 | 0 |
05/03/2014 |
3.55
|
10,500 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
04/03/2014 |
3.55
|
62,200 | 3.35 | 3.55 | 3.35 | 25,200 | 0 | 0.1 |
03/03/2014 |
3.35
|
70,400 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 |
28/02/2014 |
3.35
|
1,400 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
27/02/2014 |
3.35
|
49,300 | 3.35 | 3.42 | 3.28 | 10,100 | 0 | 0.0 |
26/02/2014 |
3.35
|
67,500 | 3.35 | 3.35 | 3.28 | 8,100 | 0 | 0.0 |
25/02/2014 |
3.35
|
33,300 | 3.49 | 3.49 | 3.28 | 3,000 | 0 | 0.0 |
24/02/2014 |
3.49
|
4,600 | 3.42 | 3.49 | 3.28 | 0 | 0 | 0 |
21/02/2014 |
3.42
|
37,400 | 3.14 | 3.42 | 3.21 | 0 | 0 | 0 |
20/02/2014 |
3.14
|
44,700 | 3.49 | 3.55 | 3.14 | 25,200 | 0 | 0.1 |
19/02/2014 |
3.49
|
24,300 | 3.35 | 3.55 | 3.35 | 0 | 0 | 0 |
18/02/2014 |
3.35
|
94,000 | 3.08 | 3.35 | 3.08 | 0 | 0 | 0 |
17/02/2014 |
3.08
|
4,900 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
14/02/2014 |
3.14
|
74,500 | 3.08 | 3.14 | 2.80 | 23,300 | 0 | 0.1 |
13/02/2014 |
3.08
|
11,700 | 3.08 | 3.08 | 3.01 | 6,200 | 0 | 0.0 |
12/02/2014 |
3.08
|
65,400 | 3.01 | 3.08 | 3.01 | 23,300 | 0 | 0.1 |
11/02/2014 |
3.01
|
21,300 | 3.01 | 3.08 | 3.01 | 0 | 100 | -0.0 |
10/02/2014 |
3.01
|
12,200 | 2.94 | 3.01 | 2.87 | 0 | 0 | 0 |
07/02/2014 |
2.94
|
1,100 | 2.94 | 3.01 | 2.94 | 0 | 0 | 0 |
06/02/2014 |
2.94
|
4,800 | 2.87 | 2.94 | 2.80 | 0 | 0 | 0 |
27/01/2014 |
2.87
|
4,200 | 2.94 | 2.94 | 2.73 | 1,900 | 0 | 0.0 |
24/01/2014 |
2.94
|
100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
23/01/2014 |
2.94
|
100 | 2.73 | 2.94 | 2.94 | 0 | 0 | 0 |
22/01/2014 |
2.73
|
14,200 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
21/01/2014 |
2.87
|
1,100 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
20/01/2014 |
2.94
|
4,700 | 2.87 | 2.94 | 2.73 | 0 | 0 | 0 |
17/01/2014 |
2.87
|
5,700 | 3.01 | 3.01 | 2.87 | 0 | 0 | 0 |
16/01/2014 |
3.01
|
16,900 | 2.94 | 3.01 | 2.87 | 0 | 0 | 0 |
15/01/2014 |
2.94
|
13,200 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 |
14/01/2014 |
2.94
|
11,100 | 2.87 | 2.94 | 2.80 | 0 | 0 | 0 |
13/01/2014 |
2.87
|
6,000 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 |
10/01/2014 |
2.94
|
1,210 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 |
09/01/2014 |
2.94
|
1,000 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 |
08/01/2014 |
3.01
|
3,400 | 2.94 | 3.01 | 2.94 | 0 | 100 | -0.0 |
07/01/2014 |
2.94
|
3,600 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
06/01/2014 |
2.94
|
15,000 | 2.80 | 3.01 | 2.80 | 0 | 0 | 0 |
03/01/2014 |
2.80
|
15,700 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
02/01/2014 |
2.94
|
3,500 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 |
31/12/2013 |
2.94
|
3,100 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
30/12/2013 |
2.94
|
29,500 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
27/12/2013 |
2.94
|
15,300 | 2.87 | 2.94 | 2.80 | 0 | 0 | 0 |
26/12/2013 |
2.87
|
3,000 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 |
25/12/2013 |
2.94
|
3,200 | 2.80 | 2.94 | 2.87 | 0 | 0 | 0 |
24/12/2013 |
2.80
|
15,700 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
23/12/2013 |
2.94
|
2,300 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
20/12/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/12/2013 |
2.94
|
100 | 2.87 | 2.94 | 2.94 | 0 | 0 | 0 |
18/12/2013 |
2.87
|
9,700 | 3.01 | 3.01 | 2.87 | 0 | 0 | 0 |
17/12/2013 |
3.01
|
6,200 | 2.80 | 3.01 | 2.87 | 0 | 0 | 0 |
16/12/2013 |
2.80
|
15,400 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
13/12/2013 |
2.87
|
6,000 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
12/12/2013 |
2.94
|
5,100 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
11/12/2013 |
2.94
|
8,500 | 2.80 | 2.94 | 2.67 | 0 | 0 | 0 |
10/12/2013 |
2.80
|
3,000 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
09/12/2013 |
3.01
|
1,800 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 |
06/12/2013 |
3.08
|
7,100 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
05/12/2013 |
3.14
|
600 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
04/12/2013 |
3.14
|
1,100 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
03/12/2013 |
3.14
|
600 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
02/12/2013 |
3.14
|
5,000 | 3.14 | 3.21 | 3.01 | 0 | 0 | 0 |
29/11/2013 |
3.14
|
20,000 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
28/11/2013 |
3.21
|
400 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
27/11/2013 |
3.21
|
4,000 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
26/11/2013 |
3.21
|
12,500 | 3.21 | 3.21 | 2.94 | 0 | 0 | 0 |