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) |
0.40 | 3.36% | 65,700 | 21,400 | 0.3 |
11.90
12.50
12.30
|
2 tháng
(2024-07-22) |
0.80 | 6.96% | 124,900 | 26,800 | 0.3 |
11.50
12.50
12.30
|
3 tháng
(2024-06-24) |
0.30 | 2.50% | 170,300 | 36,000 | 0.4 |
11.50
12.50
12.30
|
6 tháng
(2024-03-25) |
1.80 | 17.14% | 570,400 | 95,900 | 1.1 |
10.50
12.50
12.30
|
12 tháng
(2023-09-26) |
1.11 | 9.89% | 1,247,100 | -40,900 | -0.3 |
10.20
12.50
12.30
|
24 tháng
(2022-10-03) |
1.37 | 12.52% | 1,607,856 | 110,700 | 1.5 |
8.81
12.50
12.30
|
36 tháng
(2021-10-06) |
2.05 | 20.03% | 5,548,461 | 916,800 | 12.2 |
8.81
12.50
12.30
|
60 tháng
(2019-10-17) |
7.72 | 168.38% | 14,052,771 | -1,072,560 | -6.4 |
3.74
12.50
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
24/04/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/04/2014 |
3.71
|
21,800 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
22/04/2014 |
3.77
|
100 | 3.52 | 3.77 | 3.77 | 0 | 0 | 0 |
21/04/2014 |
3.52
|
5,040 | 3.86 | 3.86 | 3.52 | 0 | 0 | 0 |
18/04/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
17/04/2014 |
3.86
|
2,300 | 3.61 | 3.86 | 3.61 | 0 | 0 | 0 |
16/04/2014 |
3.61
|
2,100 | 3.77 | 3.77 | 3.46 | 0 | 0 | 0 |
15/04/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
14/04/2014 |
3.77
|
1,600 | 3.67 | 3.77 | 3.64 | 0 | 0 | 0 |
11/04/2014 |
3.67
|
9,500 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
10/04/2014 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
08/04/2014 |
3.74
|
11,700 | 3.74 | 3.77 | 3.74 | 0 | 0 | 0 |
07/04/2014 |
3.74
|
4,110 | 3.77 | 3.80 | 3.71 | 10 | 0 | 0.0 |
04/04/2014 |
3.77
|
200 | 3.67 | 3.77 | 3.77 | 0 | 0 | 0 |
03/04/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
02/04/2014 |
3.67
|
11,700 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
01/04/2014 |
3.77
|
6,800 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 |
31/03/2014 |
3.83
|
21,200 | 3.77 | 3.83 | 3.71 | 0 | 0 | 0 |
28/03/2014 |
3.77
|
11,200 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 |
27/03/2014 |
3.86
|
19,300 | 3.80 | 3.86 | 3.71 | 0 | 0 | 0 |
26/03/2014 |
3.80
|
16,000 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
25/03/2014 |
3.86
|
10,200 | 3.86 | 3.89 | 3.86 | 0 | 0 | 0 |
24/03/2014 |
3.86
|
29,850 | 3.77 | 3.99 | 3.77 | 0 | 0 | 0 |
21/03/2014 |
3.77
|
24,400 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
20/03/2014 |
3.71
|
59,300 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
19/03/2014 |
3.77
|
2,500 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
18/03/2014 |
3.77
|
14,000 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 |
17/03/2014 |
3.86
|
42,900 | 3.71 | 3.86 | 3.61 | 0 | 200 | -0.0 |
14/03/2014 |
3.71
|
14,300 | 3.71 | 3.74 | 3.55 | 0 | 0 | 0 |
13/03/2014 |
3.71
|
16,300 | 3.64 | 3.71 | 3.55 | 0 | 0 | 0 |
12/03/2014 |
3.64
|
200 | 3.71 | 3.71 | 3.55 | 0 | 0 | 0 |
11/03/2014 |
3.71
|
5,200 | 3.83 | 3.83 | 3.55 | 0 | 0 | 0 |
10/03/2014 |
3.83
|
30,000 | 3.49 | 3.83 | 3.46 | 0 | 0 | 0 |
07/03/2014 |
3.49
|
9,600 | 3.49 | 3.52 | 3.46 | 0 | 0 | 0 |
06/03/2014 |
3.49
|
3,600 | 3.42 | 3.49 | 3.46 | 0 | 0 | 0 |
05/03/2014 |
3.42
|
10,600 | 3.39 | 3.42 | 3.39 | 0 | 0 | 0 |
04/03/2014 |
3.39
|
14,100 | 3.58 | 3.58 | 3.39 | 0 | 0 | 0 |
03/03/2014 |
3.58
|
21,900 | 3.36 | 3.58 | 3.36 | 0 | 0 | 0 |
28/02/2014 |
3.36
|
700 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
27/02/2014 |
3.61
|
17,400 | 3.55 | 3.61 | 3.42 | 0 | 0 | 0 |
26/02/2014 |
3.55
|
29,000 | 3.52 | 3.61 | 3.49 | 0 | 0 | 0 |
25/02/2014 |
3.52
|
36,900 | 3.42 | 3.52 | 3.33 | 0 | 0 | 0 |
24/02/2014 |
3.42
|
1,800 | 3.58 | 3.58 | 3.36 | 0 | 0 | 0 |
21/02/2014 |
3.58
|
24,200 | 3.52 | 3.58 | 3.30 | 0 | 0 | 0 |
20/02/2014 |
3.52
|
13,000 | 3.52 | 3.52 | 3.24 | 0 | 0 | 0 |
19/02/2014 |
3.52
|
16,900 | 3.58 | 3.58 | 3.36 | 0 | 0 | 0 |
18/02/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
17/02/2014 |
3.58
|
11,100 | 3.30 | 3.58 | 3.30 | 0 | 0 | 0 |
14/02/2014 |
3.30
|
16,500 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
13/02/2014 |
3.46
|
16,200 | 3.36 | 3.46 | 3.05 | 0 | 0 | 0 |
12/02/2014 |
3.36
|
2,600 | 3.27 | 3.36 | 3.24 | 0 | 0 | 0 |
11/02/2014 |
3.27
|
23,800 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
10/02/2014 |
3.46
|
600 | 3.33 | 3.46 | 3.46 | 0 | 0 | 0 |
07/02/2014 |
3.33
|
11,700 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 |
06/02/2014 |
3.36
|
35,500 | 3.27 | 3.36 | 3.33 | 100 | 0 | 0.0 |
27/01/2014 |
3.27
|
5,500 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
24/01/2014 |
3.24
|
5,400 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
23/01/2014 |
3.24
|
6,500 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 |
22/01/2014 |
3.20
|
7,100 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
21/01/2014 |
3.17
|
1,500 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 |
20/01/2014 |
3.17
|
20,900 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
17/01/2014 |
3.14
|
3,900 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 |
16/01/2014 |
3.14
|
16,600 | 3.24 | 3.24 | 2.98 | 0 | 0 | 0 |
15/01/2014 |
3.24
|
4,600 | 3.24 | 3.42 | 3.14 | 0 | 0 | 0 |
14/01/2014 |
3.24
|
14,300 | 2.95 | 3.24 | 3.14 | 0 | 0 | 0 |
13/01/2014 |
2.95
|
500 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
10/01/2014 |
3.17
|
5,100 | 3.14 | 3.17 | 3.05 | 0 | 0 | 0 |
09/01/2014 |
3.14
|
8,800 | 3.05 | 3.14 | 3.02 | 0 | 0 | 0 |
08/01/2014 |
3.05
|
6,700 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 |
07/01/2014 |
3.02
|
10,200 | 2.95 | 3.02 | 2.92 | 0 | 0 | 0 |
06/01/2014 |
2.95
|
3,300 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
03/01/2014 |
2.95
|
200 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
02/01/2014 |
2.95
|
800 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
31/12/2013 |
2.95
|
5,500 | 2.89 | 2.95 | 2.92 | 0 | 0 | 0 |
30/12/2013 |
2.89
|
23,000 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 |
27/12/2013 |
2.86
|
4,900 | 2.89 | 2.89 | 2.83 | 2,000 | 0 | 0.0 |
26/12/2013 |
2.89
|
3,900 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
25/12/2013 |
2.92
|
10,400 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 |
24/12/2013 |
2.89
|
5,500 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
23/12/2013 |
2.89
|
1,900 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
20/12/2013 |
2.89
|
4,000 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
19/12/2013 |
2.89
|
3,300 | 2.83 | 2.92 | 2.89 | 0 | 0 | 0 |
18/12/2013 |
2.83
|
2,000 | 2.83 | 2.86 | 2.83 | 1,400 | 0 | 0.0 |
17/12/2013 |
2.83
|
14,200 | 2.89 | 2.89 | 2.83 | 11,400 | 0 | 0.1 |
16/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
13/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
12/12/2013 |
2.89
|
3,000 | 2.83 | 3.05 | 2.89 | 0 | 0 | 0 |
11/12/2013 |
2.83
|
10,000 | 2.95 | 2.95 | 2.83 | 0 | 0 | 0 |
10/12/2013 |
2.95
|
33,000 | 2.83 | 2.95 | 2.80 | 11,400 | 0 | 0.1 |
09/12/2013 |
2.83
|
10,000 | 2.92 | 2.92 | 2.83 | 6,500 | 0 | 0.1 |
06/12/2013 |
2.92
|
10,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
05/12/2013 |
2.92
|
34,600 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 |
04/12/2013 |
2.92
|
19,400 | 2.89 | 2.92 | 2.86 | 0 | 0 | 0 |
03/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
02/12/2013 |
2.89
|
1,000 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
29/11/2013 |
2.89
|
2,500 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
28/11/2013 |
2.92
|
7,400 | 2.86 | 2.92 | 2.83 | 1,000 | 0 | 0.0 |
27/11/2013 |
2.86
|
4,400 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
26/11/2013 |
2.86
|
2,300 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |