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 | 0% | 93,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-21) |
0.47 | 4.86% | 308,200 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 606,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-30) |
3.17 | 45.42% | 1,478,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-05) |
0.25 | 2.53% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-16) |
-2 | -16.46% | 8,678,240 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2014 |
4.44
|
215,470 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 |
11/04/2014 |
4.51
|
193,640 | 4.51 | 4.51 | 4.31 | 0 | 0 | 0 |
10/04/2014 |
4.51
|
125,440 | 4.51 | 4.58 | 4.44 | 0 | 0 | 0 |
08/04/2014 |
4.51
|
155,210 | 4.37 | 4.58 | 4.31 | 0 | 0 | 0 |
07/04/2014 |
4.37
|
141,090 | 4.37 | 4.51 | 4.24 | 0 | 0 | 0 |
04/04/2014 |
4.37
|
174,920 | 4.31 | 4.44 | 4.24 | 0 | 0 | 0 |
03/04/2014 |
4.31
|
280,520 | 4.04 | 4.31 | 4.11 | 0 | 0 | 0 |
02/04/2014 |
4.04
|
392,440 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
01/04/2014 |
4.31
|
773,510 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 |
31/03/2014 |
4.51
|
241,250 | 4.58 | 4.71 | 4.51 | 0 | 0 | 0 |
28/03/2014 |
4.58
|
286,250 | 4.71 | 4.91 | 4.51 | 0 | 0 | 0 |
27/03/2014 |
4.71
|
641,240 | 4.91 | 4.91 | 4.58 | 0 | 0 | 0 |
26/03/2014 |
4.91
|
772,400 | 5.25 | 5.32 | 4.91 | 0 | 6,300 | -0.0 |
25/03/2014 |
5.25
|
1,343,140 | 5.32 | 5.32 | 5.05 | 0 | 21,000 | -0.2 |
24/03/2014 |
5.32
|
805,420 | 5.11 | 5.45 | 5.05 | 0 | 0 | 0 |
21/03/2014 |
5.11
|
649,640 | 5.18 | 5.25 | 5.11 | 6,000 | 0 | 0.0 |
20/03/2014 |
5.18
|
816,540 | 4.85 | 5.18 | 4.98 | 5,000 | 0 | 0.0 |
19/03/2014 |
4.85
|
813,870 | 4.58 | 4.85 | 4.78 | 1,000 | 0 | 0.0 |
18/03/2014 |
4.58
|
806,510 | 4.71 | 4.85 | 4.58 | 300 | 20 | 0.0 |
17/03/2014 |
4.71
|
1,060,930 | 4.44 | 4.71 | 4.58 | 0 | 0 | 0 |
14/03/2014 |
4.44
|
991,940 | 4.17 | 4.44 | 4.37 | 15,000 | 0 | 0.1 |
13/03/2014 |
4.17
|
763,940 | 3.90 | 4.17 | 3.84 | 20 | 0 | 0.0 |
12/03/2014 |
3.90
|
575,590 | 3.97 | 4.04 | 3.84 | 0 | 20,000 | -0.1 |
11/03/2014 |
3.97
|
574,150 | 4.04 | 4.11 | 3.77 | 0 | 38,000 | -0.2 |
10/03/2014 |
4.04
|
860,770 | 3.84 | 4.04 | 3.84 | 0 | 0 | 0 |
07/03/2014 |
3.84
|
1,187,180 | 3.63 | 3.84 | 3.57 | 20,000 | 0 | 0.1 |
06/03/2014 |
3.63
|
449,110 | 3.70 | 3.70 | 3.57 | 0 | 7,000 | -0.0 |
05/03/2014 |
3.70
|
189,740 | 3.63 | 3.70 | 3.57 | 0 | 0 | 0 |
04/03/2014 |
3.63
|
666,490 | 3.50 | 3.70 | 3.57 | 38,000 | 0 | 0.2 |
03/03/2014 |
3.50
|
1,328,770 | 3.30 | 3.50 | 3.30 | 7,000 | 0 | 0.0 |
28/02/2014 |
3.30
|
78,090 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 |
27/02/2014 |
3.23
|
187,190 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
26/02/2014 |
3.23
|
239,860 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
25/02/2014 |
3.23
|
306,290 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
24/02/2014 |
3.30
|
26,960 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
21/02/2014 |
3.30
|
173,800 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
20/02/2014 |
3.23
|
254,010 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
19/02/2014 |
3.37
|
152,430 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
18/02/2014 |
3.37
|
128,300 | 3.37 | 3.43 | 3.30 | 0 | 0 | 0 |
17/02/2014 |
3.37
|
82,590 | 3.30 | 3.37 | 3.23 | 0 | 0 | 0 |
14/02/2014 |
3.30
|
192,430 | 3.16 | 3.30 | 3.10 | 0 | 0 | 0 |
13/02/2014 |
3.16
|
106,180 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
12/02/2014 |
3.23
|
110,220 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |
11/02/2014 |
3.16
|
109,600 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
10/02/2014 |
3.16
|
122,640 | 3.16 | 3.16 | 3.10 | 0 | 250 | -0.0 |
07/02/2014 |
3.16
|
82,090 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
06/02/2014 |
3.16
|
34,640 | 3.16 | 3.23 | 3.10 | 0 | 250 | -0.0 |
27/01/2014 |
3.16
|
21,930 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
24/01/2014 |
3.16
|
175,220 | 3.10 | 3.30 | 3.03 | 0 | 0 | 0 |
23/01/2014 |
3.10
|
75,130 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
22/01/2014 |
3.10
|
89,800 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
21/01/2014 |
3.10
|
221,920 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
20/01/2014 |
3.10
|
217,790 | 2.89 | 3.10 | 2.96 | 0 | 0 | 0 |
17/01/2014 |
2.89
|
35,480 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
16/01/2014 |
2.89
|
58,010 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
15/01/2014 |
2.89
|
49,450 | 2.96 | 3.03 | 2.89 | 0 | 0 | 0 |
14/01/2014 |
2.96
|
46,550 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
13/01/2014 |
2.89
|
38,870 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
10/01/2014 |
3.03
|
92,850 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
09/01/2014 |
2.96
|
64,910 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
08/01/2014 |
3.03
|
85,520 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
07/01/2014 |
2.96
|
139,830 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 |
06/01/2014 |
2.89
|
70,680 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
03/01/2014 |
2.96
|
109,640 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
02/01/2014 |
3.03
|
89,740 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
31/12/2013 |
3.03
|
38,970 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
30/12/2013 |
2.96
|
40,800 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
27/12/2013 |
3.03
|
87,610 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
26/12/2013 |
3.10
|
89,220 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
25/12/2013 |
3.10
|
45,880 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
24/12/2013 |
3.03
|
69,680 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
23/12/2013 |
3.10
|
201,270 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
20/12/2013 |
3.03
|
51,920 | 3.03 | 3.10 | 2.96 | 0 | 0 | 0 |
19/12/2013 |
3.03
|
169,940 | 2.96 | 3.10 | 3.03 | 0 | 0 | 0 |
18/12/2013 |
2.96
|
29,100 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
17/12/2013 |
3.03
|
66,960 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
16/12/2013 |
3.03
|
18,220 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
13/12/2013 |
2.96
|
46,090 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
12/12/2013 |
2.96
|
233,900 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
11/12/2013 |
3.03
|
84,550 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
10/12/2013 |
3.10
|
80,640 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/12/2013 |
3.10
|
54,100 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
06/12/2013 |
3.16
|
24,070 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
05/12/2013 |
3.16
|
174,260 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
04/12/2013 |
3.10
|
64,050 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |
03/12/2013 |
3.16
|
292,920 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
02/12/2013 |
3.10
|
71,270 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 |
29/11/2013 |
3.16
|
174,750 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
28/11/2013 |
3.23
|
64,760 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
27/11/2013 |
3.23
|
67,330 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
26/11/2013 |
3.23
|
67,320 | 3.16 | 3.30 | 3.10 | 0 | 0 | 0 |
25/11/2013 |
3.16
|
241,090 | 3.30 | 3.37 | 3.16 | 0 | 0 | 0 |
22/11/2013 |
3.30
|
137,340 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 |
21/11/2013 |
3.23
|
361,660 | 3.30 | 3.50 | 3.23 | 0 | 0 | 0 |
20/11/2013 |
3.30
|
452,810 | 3.10 | 3.30 | 3.03 | 0 | 0 | 0 |
19/11/2013 |
3.10
|
75,110 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
18/11/2013 |
3.10
|
212,350 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
15/11/2013 |
3.10
|
210,250 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
14/11/2013 |
3.03
|
160,890 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 |
13/11/2013 |
3.16
|
179,280 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |