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) |
-0.10 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
4.60
|
422,670 | 4.60 | 4.60 | 4.30 | 3,010 | 0 | 0.0 |
21/04/2014 |
4.60
|
71,160 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
18/04/2014 |
4.90
|
136,720 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
17/04/2014 |
5.20
|
107,290 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
16/04/2014 |
5.20
|
262,330 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
15/04/2014 |
5.50
|
76,870 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
14/04/2014 |
5.70
|
49,260 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
11/04/2014 |
5.80
|
107,570 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
10/04/2014 |
5.70
|
85,540 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
08/04/2014 |
5.70
|
209,200 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
07/04/2014 |
5.90
|
114,150 | 6 | 6 | 5.70 | 0 | 0 | 0 |
04/04/2014 |
6
|
72,240 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
03/04/2014 |
6.20
|
182,530 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
02/04/2014 |
5.90
|
353,590 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
01/04/2014 |
6.30
|
322,600 | 6.50 | 6.50 | 6.10 | 0 | 10,000 | -0.1 |
31/03/2014 |
6.50
|
176,350 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
28/03/2014 |
6.80
|
271,650 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
27/03/2014 |
6.60
|
625,970 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
26/03/2014 |
6.80
|
454,150 | 7.30 | 7.30 | 6.80 | 0 | 50 | -0.0 |
25/03/2014 |
7.30
|
988,730 | 6.90 | 7.30 | 6.90 | 0 | 100 | -0.0 |
24/03/2014 |
6.90
|
677,880 | 6.50 | 6.90 | 6.60 | 0 | 0 | 0 |
21/03/2014 |
6.50
|
435,640 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
20/03/2014 |
6.50
|
324,340 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
19/03/2014 |
6.50
|
208,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
18/03/2014 |
6.50
|
415,330 | 6.70 | 6.80 | 6.40 | 0 | 15,000 | -0.1 |
17/03/2014 |
6.70
|
719,340 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
14/03/2014 |
6.40
|
285,600 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
13/03/2014 |
6.50
|
394,290 | 6.10 | 6.50 | 6 | 15,000 | 0 | 0.1 |
12/03/2014 |
6.10
|
565,610 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
11/03/2014 |
6.50
|
1,040,410 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
10/03/2014 |
6.70
|
301,090 | 6.40 | 6.80 | 6.10 | 0 | 5,000 | -0.0 |
07/03/2014 |
6.40
|
434,010 | 6.80 | 7.20 | 6.40 | 0 | 0 | 0 |
06/03/2014 |
6.80
|
917,430 | 6.40 | 6.80 | 6.60 | 0 | 0 | 0 |
05/03/2014 |
6.40
|
374,140 | 6 | 6.40 | 6.40 | 5,000 | 0 | 0.0 |
04/03/2014 |
6
|
394,660 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
03/03/2014 |
5.70
|
503,540 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
28/02/2014 |
5.90
|
395,990 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
27/02/2014 |
5.60
|
420,980 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
26/02/2014 |
5.90
|
1,038,480 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
25/02/2014 |
6.20
|
627,390 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
24/02/2014 |
5.80
|
217,710 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
21/02/2014 |
5.50
|
602,140 | 5.20 | 5.50 | 5 | 6,500 | 0 | 0.0 |
20/02/2014 |
5.20
|
1,207,550 | 4.90 | 5.20 | 5.10 | 0 | 0 | 0 |
19/02/2014 |
4.90
|
213,550 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
18/02/2014 |
4.60
|
223,700 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
17/02/2014 |
4.30
|
318,030 | 4.10 | 4.30 | 4.10 | 0 | 30,810 | -0.1 |
14/02/2014 |
4.10
|
457,470 | 3.90 | 4.10 | 3.90 | 0 | 50,000 | -0.2 |
13/02/2014 |
3.90
|
149,560 | 3.90 | 4.10 | 3.90 | 0 | 9,190 | -0.0 |
12/02/2014 |
3.90
|
447,810 | 3.70 | 3.90 | 3.60 | 15,000 | 0 | 0.1 |
11/02/2014 |
3.70
|
90,490 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
10/02/2014 |
3.80
|
83,230 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
07/02/2014 |
3.80
|
94,750 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
06/02/2014 |
3.90
|
19,870 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
27/01/2014 |
3.80
|
6,880 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
24/01/2014 |
3.70
|
36,340 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
23/01/2014 |
3.70
|
51,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
22/01/2014 |
3.50
|
60,280 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
21/01/2014 |
3.60
|
49,740 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
20/01/2014 |
3.50
|
108,990 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/01/2014 |
3.70
|
112,130 | 3.80 | 3.90 | 3.70 | 0 | 3,000 | -0.0 |
16/01/2014 |
3.80
|
223,680 | 3.90 | 4 | 3.80 | 0 | 108,000 | -0.4 |
15/01/2014 |
3.90
|
160,610 | 3.80 | 4 | 3.80 | 30,000 | 59,070 | -0.1 |
14/01/2014 |
3.80
|
270,520 | 3.90 | 4.10 | 3.80 | 3,000 | 118,000 | -0.4 |
13/01/2014 |
3.90
|
384,730 | 4.10 | 4.20 | 3.90 | 0 | 39,000 | -0.2 |
10/01/2014 |
4.10
|
542,410 | 3.90 | 4.10 | 4 | 25,000 | 76,000 | -0.2 |
09/01/2014 |
3.90
|
290,710 | 3.70 | 3.90 | 3.90 | 15,080 | 57,000 | -0.2 |
08/01/2014 |
3.70
|
141,490 | 3.50 | 3.70 | 3.70 | 14,920 | 57,000 | -0.2 |
07/01/2014 |
3.50
|
327,380 | 3.30 | 3.50 | 3.30 | 0 | 190,000 | -0.6 |
06/01/2014 |
3.30
|
90,940 | 3.40 | 3.50 | 3.30 | 0 | 58,000 | -0.2 |
03/01/2014 |
3.40
|
21,440 | 3.40 | 3.40 | 3.30 | 0 | 17,000 | -0.1 |
02/01/2014 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 1,000 | -0.0 |
31/12/2013 |
3.40
|
22,220 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
30/12/2013 |
3.30
|
44,710 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/12/2013 |
3.50
|
42,200 | 3.60 | 3.60 | 3.50 | 0 | 19,000 | -0.1 |
26/12/2013 |
3.60
|
80,020 | 3.60 | 3.70 | 3.50 | 0 | 76,000 | -0.3 |
25/12/2013 |
3.60
|
46,480 | 3.60 | 3.70 | 3.50 | 0 | 38,000 | -0.1 |
24/12/2013 |
3.60
|
92,280 | 3.60 | 3.60 | 3.50 | 0 | 19,000 | -0.1 |
23/12/2013 |
3.60
|
51,320 | 3.60 | 3.60 | 3.50 | 0 | 19,000 | -0.1 |
20/12/2013 |
3.60
|
35,100 | 3.50 | 3.60 | 3.40 | 0 | 19,000 | -0.1 |
19/12/2013 |
3.50
|
76,360 | 3.40 | 3.50 | 3.30 | 0 | 2,000 | -0.0 |
18/12/2013 |
3.40
|
23,890 | 3.50 | 3.50 | 3.40 | 0 | 10,000 | -0.0 |
17/12/2013 |
3.50
|
49,180 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/12/2013 |
3.50
|
50,910 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/12/2013 |
3.50
|
13,140 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
12/12/2013 |
3.40
|
24,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/12/2013 |
3.40
|
53,670 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
10/12/2013 |
3.50
|
62,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
09/12/2013 |
3.70
|
36,520 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
06/12/2013 |
3.70
|
40,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
05/12/2013 |
3.70
|
42,940 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/12/2013 |
3.70
|
18,640 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
03/12/2013 |
3.70
|
185,370 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
02/12/2013 |
3.50
|
49,320 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
29/11/2013 |
3.50
|
97,680 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
28/11/2013 |
3.70
|
60,930 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
27/11/2013 |
3.70
|
127,760 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
26/11/2013 |
3.60
|
169,970 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
25/11/2013 |
3.40
|
46,950 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
22/11/2013 |
3.30
|
95,830 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
21/11/2013 |
3.40
|
283,560 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |