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 | -3.18% | 288,600 | 0 | 0 |
30.25
31.70
30.40
|
2 tháng
(2024-07-22) |
-2.10 | -6.46% | 722,500 | 0 | 0 |
30.25
32.85
30.40
|
3 tháng
(2024-06-24) |
-2 | -6.17% | 1,023,800 | 0 | 0 |
30.25
34.50
30.40
|
6 tháng
(2024-03-25) |
-0.02 | -0.05% | 2,281,900 | 0 | 0 |
29.26
34.50
30.40
|
12 tháng
(2023-09-26) |
8.89 | 41.34% | 4,686,000 | -15,800 | -0.5 |
21.46
34.50
30.40
|
24 tháng
(2022-10-03) |
9.56 | 45.89% | 9,729,100 | -50,558 | -3.1 |
16.82
34.50
30.40
|
36 tháng
(2021-10-06) |
16.22 | 114.39% | 16,214,500 | 15,372 | -3.0 |
13.67
34.50
30.40
|
60 tháng
(2019-10-17) |
21.18 | 229.86% | 31,934,040 | 141,642 | -0.9 |
8.27
34.50
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.23
|
366,270 | 4.19 | 4.27 | 4.16 | 0 | 0 | 0 |
22/04/2014 |
4.19
|
97,890 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
21/04/2014 |
4.19
|
62,950 | 4.12 | 4.19 | 4.12 | 8,000 | 0 | 0.1 |
18/04/2014 |
4.12
|
161,100 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
17/04/2014 |
4.12
|
127,470 | 4.12 | 4.23 | 4.12 | 22,200 | 0 | 0.2 |
16/04/2014 |
4.12
|
236,790 | 4.12 | 4.12 | 4.00 | 62,000 | 0 | 0.7 |
15/04/2014 |
4.12
|
168,220 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 |
14/04/2014 |
4.19
|
140,470 | 4.23 | 4.23 | 4.16 | 0 | 0 | 0 |
11/04/2014 |
4.23
|
46,560 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
10/04/2014 |
4.23
|
86,580 | 4.23 | 4.34 | 4.19 | 0 | 0 | 0 |
08/04/2014 |
4.23
|
148,440 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 |
07/04/2014 |
4.27
|
68,430 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 |
04/04/2014 |
4.19
|
178,300 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
03/04/2014 |
4.31
|
147,190 | 4.16 | 4.31 | 4.16 | 0 | 0 | 0 |
02/04/2014 |
4.16
|
292,870 | 4.23 | 4.27 | 4.12 | 0 | 0 | 0 |
01/04/2014 |
4.23
|
207,280 | 4.38 | 4.42 | 4.19 | 0 | 0 | 0 |
31/03/2014 |
4.38
|
91,860 | 4.38 | 4.42 | 4.31 | 0 | 0 | 0 |
28/03/2014 |
4.38
|
142,810 | 4.38 | 4.50 | 4.31 | 0 | 0 | 0 |
27/03/2014 |
4.38
|
396,570 | 4.38 | 4.42 | 4.31 | 0 | 0 | 0 |
26/03/2014 |
4.38
|
260,330 | 4.53 | 4.61 | 4.34 | 0 | 0 | 0 |
25/03/2014 |
4.53
|
826,270 | 4.42 | 4.68 | 4.38 | 0 | 0 | 0 |
24/03/2014 |
4.42
|
212,050 | 4.38 | 4.46 | 4.34 | 0 | 0 | 0 |
21/03/2014 |
4.38
|
220,900 | 4.38 | 4.46 | 4.38 | 0 | 0 | 0 |
20/03/2014 |
4.38
|
226,170 | 4.31 | 4.46 | 4.31 | 0 | 0 | 0 |
19/03/2014 |
4.31
|
190,200 | 4.23 | 4.31 | 4.23 | 0 | 0 | 0 |
18/03/2014 |
4.23
|
305,520 | 4.27 | 4.31 | 4.23 | 0 | 0 | 0 |
17/03/2014 |
4.27
|
316,930 | 4.19 | 4.31 | 4.23 | 0 | 0 | 0 |
14/03/2014 |
4.19
|
240,230 | 4.23 | 4.31 | 4.16 | 0 | 0 | 0 |
13/03/2014 |
4.23
|
369,860 | 4.16 | 4.34 | 4.16 | 0 | 0 | 0 |
12/03/2014 |
4.16
|
264,590 | 4.16 | 4.23 | 4.12 | 0 | 0 | 0 |
11/03/2014 |
4.16
|
345,620 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 |
10/03/2014 |
4.27
|
167,830 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
07/03/2014 |
4.31
|
181,160 | 4.31 | 4.31 | 4.19 | 0 | 100 | -0.0 |
06/03/2014 |
4.31
|
456,390 | 4.23 | 4.38 | 4.16 | 0 | 0 | 0 |
05/03/2014 |
4.23
|
803,720 | 3.97 | 4.23 | 4.04 | 0 | 0 | 0 |
04/03/2014 |
3.97
|
383,470 | 3.82 | 4.00 | 3.82 | 0 | 0 | 0 |
03/03/2014 |
3.82
|
149,120 | 3.82 | 3.89 | 3.82 | 0 | 0 | 0 |
28/02/2014 |
3.82
|
36,760 | 3.82 | 3.82 | 3.78 | 0 | 0 | 0 |
27/02/2014 |
3.82
|
145,750 | 3.82 | 3.85 | 3.74 | 0 | 0 | 0 |
26/02/2014 |
3.82
|
61,530 | 3.85 | 3.85 | 3.82 | 0 | 0 | 0 |
25/02/2014 |
3.85
|
51,890 | 3.78 | 3.85 | 3.82 | 0 | 0 | 0 |
24/02/2014 |
3.78
|
60,500 | 3.78 | 3.85 | 3.78 | 0 | 0 | 0 |
21/02/2014 |
3.78
|
86,060 | 3.74 | 3.82 | 3.70 | 0 | 0 | 0 |
20/02/2014 |
3.74
|
289,740 | 3.89 | 3.93 | 3.70 | 0 | 0 | 0 |
19/02/2014 |
3.89
|
133,710 | 3.89 | 3.93 | 3.85 | 0 | 0 | 0 |
18/02/2014 |
3.89
|
203,680 | 3.78 | 3.89 | 3.74 | 0 | 0 | 0 |
17/02/2014 |
3.78
|
244,460 | 3.70 | 3.82 | 3.66 | 0 | 0 | 0 |
14/02/2014 |
3.70
|
161,230 | 3.66 | 3.74 | 3.66 | 0 | 0 | 0 |
13/02/2014 |
3.66
|
130,410 | 3.78 | 3.78 | 3.66 | 0 | 0 | 0 |
12/02/2014 |
3.78
|
126,760 | 3.63 | 3.78 | 3.63 | 0 | 0 | 0 |
11/02/2014 |
3.63
|
212,460 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
10/02/2014 |
3.63
|
278,820 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
07/02/2014 |
3.63
|
319,910 | 3.59 | 3.66 | 3.51 | 0 | 0 | 0 |
06/02/2014 |
3.59
|
74,480 | 3.63 | 3.66 | 3.55 | 0 | 0 | 0 |
27/01/2014 |
3.63
|
154,430 | 3.63 | 3.78 | 3.59 | 0 | 0 | 0 |
24/01/2014 |
3.63
|
535,310 | 3.40 | 3.63 | 3.48 | 0 | 0 | 0 |
23/01/2014 |
3.40
|
125,110 | 3.40 | 3.44 | 3.40 | 0 | 0 | 0 |
22/01/2014 |
3.40
|
46,380 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 |
21/01/2014 |
3.48
|
68,320 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
20/01/2014 |
3.48
|
201,700 | 3.40 | 3.48 | 3.40 | 0 | 0 | 0 |
17/01/2014 |
3.40
|
334,350 | 3.25 | 3.40 | 3.29 | 0 | 0 | 0 |
16/01/2014 |
3.25
|
160,450 | 3.17 | 3.25 | 3.17 | 0 | 0 | 0 |
15/01/2014 |
3.17
|
115,270 | 3.17 | 3.25 | 3.14 | 0 | 0 | 0 |
14/01/2014 |
3.17
|
62,030 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 |
13/01/2014 |
3.17
|
90,540 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
10/01/2014 |
3.21
|
104,050 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 |
09/01/2014 |
3.21
|
30,050 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |
08/01/2014 |
3.21
|
98,730 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
07/01/2014 |
3.17
|
198,610 | 3.21 | 3.29 | 3.10 | 0 | 0 | 0 |
06/01/2014 |
3.21
|
55,050 | 3.10 | 3.25 | 3.10 | 0 | 0 | 0 |
03/01/2014 |
3.10
|
130,600 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
02/01/2014 |
2.95
|
16,680 | 2.91 | 2.98 | 2.87 | 0 | 0 | 0 |
31/12/2013 |
2.91
|
43,510 | 2.83 | 2.91 | 2.83 | 0 | 0 | 0 |
30/12/2013 |
2.83
|
51,920 | 2.83 | 2.91 | 2.83 | 0 | 0 | 0 |
27/12/2013 |
2.83
|
63,770 | 2.87 | 2.95 | 2.83 | 0 | 0 | 0 |
26/12/2013 |
2.87
|
67,880 | 2.83 | 2.87 | 2.80 | 0 | 0 | 0 |
25/12/2013 |
2.83
|
60,310 | 2.83 | 2.87 | 2.80 | 0 | 0 | 0 |
24/12/2013 |
2.83
|
78,100 | 2.83 | 2.87 | 2.80 | 0 | 0 | 0 |
23/12/2013 |
2.83
|
15,460 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
20/12/2013 |
2.87
|
173,410 | 2.83 | 2.91 | 2.83 | 0 | 0 | 0 |
19/12/2013 |
2.83
|
353,960 | 2.68 | 2.83 | 2.68 | 0 | 0 | 0 |
18/12/2013 |
2.68
|
49,450 | 2.64 | 2.68 | 2.61 | 0 | 0 | 0 |
17/12/2013 |
2.64
|
7,570 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
16/12/2013 |
2.64
|
95,160 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 |
13/12/2013 |
2.68
|
59,660 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 |
12/12/2013 |
2.64
|
46,280 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 |
11/12/2013 |
2.64
|
81,360 | 2.64 | 2.68 | 2.61 | 0 | 0 | 0 |
10/12/2013 |
2.64
|
72,890 | 2.61 | 2.72 | 2.61 | 0 | 0 | 0 |
09/12/2013 |
2.61
|
89,030 | 2.61 | 2.68 | 2.57 | 0 | 0 | 0 |
06/12/2013 |
2.61
|
36,500 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
05/12/2013 |
2.61
|
28,330 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
04/12/2013 |
2.61
|
21,350 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
03/12/2013 |
2.64
|
22,640 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
02/12/2013 |
2.61
|
3,570 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
29/11/2013 |
2.61
|
20,900 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
28/11/2013 |
2.64
|
15,700 | 2.61 | 2.64 | 2.57 | 0 | 0 | 0 |
27/11/2013 |
2.61
|
29,760 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
26/11/2013 |
2.64
|
51,580 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
25/11/2013 |
2.64
|
99,270 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 |
22/11/2013 |
2.68
|
35,140 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 |