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) |
0.40 | 7.69% | 55,600 | 0 | 0 |
5
5.80
5.60
|
2 tháng
(2024-07-22) |
0.40 | 7.69% | 115,000 | 100 | 0.0 |
4.50
5.80
5.60
|
3 tháng
(2024-06-21) |
0.20 | 3.70% | 139,800 | 100 | 0.0 |
4.50
5.80
5.60
|
6 tháng
(2024-03-25) |
-0.40 | -6.67% | 292,502 | 100 | 0.0 |
4.50
6.10
5.60
|
12 tháng
(2023-09-25) |
-0.30 | -5.08% | 608,449 | 100 | 0.0 |
4.50
6.30
5.60
|
24 tháng
(2022-09-30) |
0 | 0% | 2,503,521 | -2,700 | -0.0 |
3.90
8.80
5.60
|
36 tháng
(2021-10-05) |
0.30 | 5.66% | 6,794,535 | 4,800 | 0.1 |
3.90
26.60
5.60
|
60 tháng
(2019-10-16) |
1.50 | 36.59% | 7,524,134 | 9,600 | 0.1 |
3
26.60
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
4.30
|
5,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
23/04/2014 |
4.50
|
3,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
22/04/2014 |
4.50
|
9,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
21/04/2014 |
4.70
|
6,800 | 4.30 | 4.70 | 4 | 0 | 0 | 0 |
18/04/2014 |
4.30
|
4,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
17/04/2014 |
4.60
|
4,200 | 4.20 | 4.60 | 4.40 | 0 | 0 | 0 |
16/04/2014 |
4.20
|
14,600 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
15/04/2014 |
4.60
|
41,200 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
14/04/2014 |
4.90
|
8,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
11/04/2014 |
5.10
|
18,700 | 5 | 5.10 | 5 | 100 | 0 | 0.0 |
10/04/2014 |
5
|
19,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
08/04/2014 |
5.10
|
5,900 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
07/04/2014 |
5.20
|
43,600 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
04/04/2014 |
4.90
|
6,500 | 5 | 5.40 | 4.70 | 0 | 0 | 0 |
03/04/2014 |
5
|
25,400 | 4.60 | 5 | 4.90 | 0 | 0 | 0 |
02/04/2014 |
4.60
|
18,300 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
01/04/2014 |
4.90
|
92,400 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
31/03/2014 |
5.30
|
26,400 | 5.40 | 5.80 | 5 | 0 | 0 | 0 |
28/03/2014 |
5.40
|
9,600 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
27/03/2014 |
5.30
|
268,800 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
26/03/2014 |
5.70
|
117,400 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
25/03/2014 |
6.30
|
164,100 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
24/03/2014 |
5.80
|
143,600 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
21/03/2014 |
5.30
|
92,900 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
20/03/2014 |
5.30
|
36,800 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
19/03/2014 |
5.30
|
6,600 | 5.30 | 5.50 | 4.90 | 0 | 0 | 0 |
18/03/2014 |
5.30
|
83,200 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
17/03/2014 |
4.90
|
174,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
14/03/2014 |
4.90
|
41,800 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
13/03/2014 |
5.10
|
4,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
12/03/2014 |
5
|
56,600 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
11/03/2014 |
5.40
|
10,800 | 6 | 6 | 5.40 | 0 | 0 | 0 |
10/03/2014 |
6
|
38,900 | 5.50 | 6 | 5.60 | 0 | 2,100 | -0.0 |
07/03/2014 |
5.50
|
281,900 | 5 | 5.50 | 5 | 0 | 0 | 0 |
06/03/2014 |
5
|
43,600 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
05/03/2014 |
4.70
|
22,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
04/03/2014 |
4.60
|
10,900 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
03/03/2014 |
4.40
|
55,600 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
28/02/2014 |
4.60
|
11,400 | 4.60 | 4.80 | 4.40 | 2,000 | 0 | 0.0 |
27/02/2014 |
4.60
|
39,000 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
26/02/2014 |
4.50
|
94,500 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
25/02/2014 |
4.10
|
21,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
24/02/2014 |
4.10
|
40,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/02/2014 |
4.10
|
18,700 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
20/02/2014 |
3.90
|
20,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
19/02/2014 |
4.10
|
20,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
18/02/2014 |
4.10
|
35,300 | 4.10 | 4.10 | 3.90 | 100 | 0 | 0.0 |
17/02/2014 |
4.10
|
43,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
14/02/2014 |
4.10
|
17,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
13/02/2014 |
4
|
61,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
12/02/2014 |
3.90
|
26,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
11/02/2014 |
3.90
|
55,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
10/02/2014 |
3.80
|
30,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
07/02/2014 |
3.70
|
75,700 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
06/02/2014 |
3.60
|
1,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/01/2014 |
3.60
|
4,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
24/01/2014 |
3.40
|
700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/01/2014 |
3.40
|
800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/01/2014 |
3.50
|
33,100 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
21/01/2014 |
3.50
|
200 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
20/01/2014 |
3.30
|
39,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
17/01/2014 |
3.50
|
600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
16/01/2014 |
3.50
|
600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
15/01/2014 |
3.40
|
14,300 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
14/01/2014 |
3.50
|
23,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
13/01/2014 |
3.70
|
300 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
10/01/2014 |
3.50
|
38,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
09/01/2014 |
3.80
|
9,500 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
08/01/2014 |
3.70
|
71,500 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
07/01/2014 |
3.40
|
74,100 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 |
06/01/2014 |
3.10
|
4,700 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
03/01/2014 |
3.30
|
4,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
02/01/2014 |
3.40
|
20,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
31/12/2013 |
3.40
|
1,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/12/2013 |
3.40
|
21,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
27/12/2013 |
3.40
|
19,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
26/12/2013 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/12/2013 |
3.40
|
8,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
24/12/2013 |
3.40
|
7,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
23/12/2013 |
3.20
|
1,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
20/12/2013 |
3.20
|
2,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
19/12/2013 |
3.40
|
7,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
18/12/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/12/2013 |
3.30
|
2,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
16/12/2013 |
3.30
|
3,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/12/2013 |
3.40
|
2,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
12/12/2013 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/12/2013 |
3.30
|
2,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
10/12/2013 |
3.20
|
18,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/12/2013 |
3.40
|
35,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
06/12/2013 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/12/2013 |
3.50
|
16,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
04/12/2013 |
3.60
|
11,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
03/12/2013 |
3.50
|
18,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/12/2013 |
3.60
|
12,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
29/11/2013 |
3.60
|
33,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
28/11/2013 |
3.50
|
8,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
27/11/2013 |
3.30
|
12,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
26/11/2013 |
3.50
|
12,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
25/11/2013 |
3.40
|
4,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |