Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
6 tháng
(2024-05-27) |
0.20 | 5.13% | 38,635 | 0 | 0 |
3.90
4.30
4.10
|
12 tháng
(2023-12-01) |
-8.10 | -66.39% | 996,330 | 0 | 0 |
3.80
15
4.10
|
24 tháng
(2022-12-05) |
-7.10 | -63.39% | 7,630,360 | -18,600 | -0.2 |
3.80
18.60
4.10
|
36 tháng
(2021-12-08) |
-0.90 | -18% | 12,292,998 | -18,300 | -0.1 |
1.30
18.60
4.10
|
60 tháng
(2019-12-19) |
2.80 | 215.38% | 14,345,683 | -13,800 | -0.1 |
0.40
18.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/03/2014 |
4.70
|
14,600 | 4.76 | 4.76 | 4.40 | 0 | 0 | 0 |
12/03/2014 |
4.76
|
17,300 | 4.40 | 4.76 | 4.64 | 0 | 0 | 0 |
11/03/2014 |
4.40
|
8,500 | 4.64 | 4.64 | 4.40 | 0 | 0 | 0 |
10/03/2014 |
4.64
|
30,000 | 4.40 | 4.64 | 4.22 | 0 | 0 | 0 |
07/03/2014 |
4.40
|
6,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
06/03/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/03/2014 |
4.70
|
600 | 4.40 | 4.70 | 4.04 | 0 | 0 | 0 |
04/03/2014 |
4.40
|
8,900 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 |
03/03/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
28/02/2014 |
4.64
|
100 | 4.34 | 4.64 | 4.64 | 0 | 0 | 0 |
27/02/2014 |
4.34
|
1,400 | 4.34 | 4.64 | 4.34 | 0 | 0 | 0 |
26/02/2014 |
4.34
|
2,200 | 4.28 | 4.34 | 4.10 | 0 | 0 | 0 |
25/02/2014 |
4.28
|
3,200 | 4.58 | 4.58 | 4.16 | 0 | 0 | 0 |
24/02/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
21/02/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
20/02/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
19/02/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
18/02/2014 |
4.58
|
4,000 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
17/02/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/02/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/02/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/02/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/02/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
10/02/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
07/02/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
06/02/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
27/01/2014 |
4.70
|
100 | 4.34 | 4.70 | 4.70 | 0 | 0 | 0 |
24/01/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
23/01/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
22/01/2014 |
4.34
|
100 | 4.16 | 4.34 | 4.34 | 0 | 0 | 0 |
21/01/2014 |
4.16
|
3,700 | 3.92 | 4.16 | 3.86 | 0 | 0 | 0 |
20/01/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
17/01/2014 |
3.92
|
1,500 | 4.16 | 4.16 | 3.92 | 0 | 0 | 0 |
16/01/2014 |
4.16
|
100 | 3.92 | 4.16 | 4.16 | 0 | 0 | 0 |
15/01/2014 |
3.92
|
2,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
14/01/2014 |
3.92
|
2,700 | 3.92 | 4.16 | 3.92 | 0 | 2,600 | -0.0 |
13/01/2014 |
3.92
|
7,800 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
10/01/2014 |
4.04
|
1,200 | 4.04 | 4.22 | 3.92 | 0 | 0 | 0 |
09/01/2014 |
4.04
|
7,000 | 4.40 | 4.40 | 3.98 | 0 | 0 | 0 |
08/01/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/01/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/01/2014 |
4.40
|
100 | 4.16 | 4.40 | 4.40 | 0 | 0 | 0 |
03/01/2014 |
4.16
|
100 | 3.86 | 4.16 | 4.16 | 0 | 0 | 0 |
02/01/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
31/12/2013 |
3.86
|
7,100 | 3.86 | 4.16 | 3.86 | 0 | 0 | 0 |
30/12/2013 |
3.86
|
1,900 | 3.73 | 3.86 | 3.86 | 0 | 0 | 0 |
27/12/2013 |
3.73
|
9,300 | 4.10 | 4.46 | 3.73 | 0 | 0 | 0 |
26/12/2013 |
4.10
|
500 | 4.52 | 4.52 | 4.10 | 0 | 0 | 0 |
25/12/2013 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
24/12/2013 |
4.52
|
2,500 | 4.22 | 4.52 | 4.46 | 0 | 0 | 0 |
23/12/2013 |
4.22
|
9,200 | 3.92 | 4.22 | 4.04 | 0 | 0 | 0 |
20/12/2013 |
3.92
|
2,900 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
19/12/2013 |
4.04
|
3,100 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
18/12/2013 |
3.92
|
6,100 | 3.92 | 4.10 | 3.92 | 0 | 0 | 0 |
17/12/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
16/12/2013 |
3.92
|
6,100 | 3.92 | 4.16 | 3.92 | 0 | 0 | 0 |
13/12/2013 |
3.92
|
2,700 | 4.16 | 4.16 | 3.86 | 0 | 0 | 0 |
12/12/2013 |
4.16
|
100 | 3.92 | 4.16 | 4.16 | 0 | 0 | 0 |
11/12/2013 |
3.92
|
200 | 4.10 | 4.10 | 3.73 | 0 | 0 | 0 |
10/12/2013 |
4.10
|
12,700 | 4.10 | 4.28 | 3.73 | 0 | 0 | 0 |
09/12/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
06/12/2013 |
4.10
|
100 | 3.86 | 4.10 | 4.10 | 0 | 0 | 0 |
05/12/2013 |
3.86
|
2,600 | 3.92 | 4.10 | 3.86 | 0 | 0 | 0 |
04/12/2013 |
3.92
|
3,100 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
03/12/2013 |
3.92
|
300 | 3.92 | 4.16 | 3.92 | 0 | 0 | 0 |
02/12/2013 |
3.92
|
4,600 | 4.04 | 4.04 | 3.67 | 0 | 0 | 0 |
29/11/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
28/11/2013 |
4.04
|
300 | 3.86 | 4.04 | 3.61 | 0 | 0 | 0 |
27/11/2013 |
3.86
|
5,200 | 3.86 | 4.10 | 3.49 | 0 | 0 | 0 |
26/11/2013 |
3.86
|
4,300 | 4.16 | 4.16 | 3.80 | 0 | 0 | 0 |
25/11/2013 |
4.16
|
300 | 3.86 | 4.16 | 4.10 | 0 | 0 | 0 |
22/11/2013 |
3.86
|
1,000 | 3.98 | 3.98 | 3.67 | 0 | 0 | 0 |
21/11/2013 |
3.98
|
500 | 4.28 | 4.28 | 3.98 | 0 | 0 | 0 |
20/11/2013 |
4.28
|
100 | 4.10 | 4.28 | 4.28 | 0 | 0 | 0 |
19/11/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/11/2013 |
4.10
|
6,020 | 3.98 | 4.10 | 3.98 | 0 | 1,300 | -0.0 |
15/11/2013 |
3.98
|
400 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
14/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
13/11/2013 |
3.98
|
5,100 | 3.80 | 4.04 | 3.98 | 0 | 0 | 0 |
12/11/2013 |
3.80
|
200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
11/11/2013 |
4.10
|
2,400 | 3.98 | 4.10 | 3.92 | 1,000 | 0 | 0.0 |
08/11/2013 |
3.98
|
2,500 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
07/11/2013 |
3.98
|
5,200 | 3.92 | 4.16 | 3.61 | 0 | 4,100 | -0.0 |
06/11/2013 |
3.92
|
7,900 | 3.98 | 4.16 | 3.61 | 0 | 0 | 0 |
05/11/2013 |
3.98
|
400 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
04/11/2013 |
4.04
|
2,500 | 4.16 | 4.16 | 3.80 | 0 | 0 | 0 |
01/11/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
31/10/2013 |
4.16
|
100 | 3.98 | 4.16 | 4.16 | 0 | 0 | 0 |
30/10/2013 |
3.98
|
300 | 4.22 | 4.22 | 3.80 | 0 | 0 | 0 |
29/10/2013 |
4.22
|
100 | 3.98 | 4.22 | 4.22 | 0 | 0 | 0 |
28/10/2013 |
3.98
|
100 | 3.61 | 3.98 | 3.98 | 0 | 0 | 0 |
25/10/2013 |
3.61
|
530 | 3.67 | 3.98 | 3.61 | 0 | 0 | 0 |
24/10/2013 |
3.67
|
200 | 3.86 | 3.86 | 3.67 | 0 | 200 | -0.0 |
23/10/2013 |
3.86
|
200 | 3.92 | 3.92 | 3.55 | 0 | 0 | 0 |
22/10/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
21/10/2013 |
3.92
|
500 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
18/10/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/10/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
16/10/2013 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/10/2013 |
4.10
|
100 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |