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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
3.92
|
200 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
22/04/2014 |
3.94
|
2,010 | 3.96 | 3.96 | 3.74 | 0 | 0 | 0 |
21/04/2014 |
3.96
|
14,470 | 3.83 | 3.96 | 3.64 | 0 | 0 | 0 |
18/04/2014 |
3.83
|
2,020 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 |
17/04/2014 |
3.89
|
410 | 3.89 | 3.92 | 3.79 | 10 | 0 | 0.0 |
16/04/2014 |
3.89
|
1,510 | 3.92 | 3.92 | 3.74 | 10 | 0 | 0.0 |
15/04/2014 |
3.92
|
7,210 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
14/04/2014 |
3.98
|
650 | 3.87 | 3.98 | 3.85 | 0 | 0 | 0 |
11/04/2014 |
3.87
|
4,890 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
10/04/2014 |
3.98
|
1,680 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
08/04/2014 |
4.02
|
3,940 | 3.89 | 4.11 | 3.92 | 0 | 0 | 0 |
07/04/2014 |
3.89
|
21,400 | 4.17 | 4.17 | 3.89 | 10,960 | 0 | 0.2 |
04/04/2014 |
4.17
|
10 | 3.96 | 4.17 | 4.17 | 10 | 0 | 0.0 |
03/04/2014 |
3.96
|
1,380 | 3.79 | 3.96 | 3.94 | 0 | 0 | 0 |
02/04/2014 |
3.79
|
16,560 | 3.85 | 3.98 | 3.79 | 10,450 | 20 | 0.2 |
01/04/2014 |
3.85
|
14,040 | 3.90 | 4.11 | 3.85 | 420 | 500 | -0.0 |
31/03/2014 |
3.90
|
15,480 | 3.92 | 3.92 | 3.87 | 200 | 0 | 0.0 |
28/03/2014 |
3.92
|
6,210 | 4.02 | 4.11 | 3.92 | 2,880 | 0 | 0.1 |
27/03/2014 |
4.02
|
5,460 | 4.13 | 4.13 | 3.87 | 0 | 0 | 0 |
26/03/2014 |
4.13
|
940 | 4.17 | 4.17 | 3.92 | 0 | 0 | 0 |
25/03/2014 |
4.17
|
5,000 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
24/03/2014 |
4.11
|
28,050 | 3.96 | 4.20 | 3.96 | 0 | 25,000 | -0.5 |
21/03/2014 |
3.96
|
3,380 | 3.89 | 3.96 | 3.89 | 0 | 0 | 0 |
20/03/2014 |
3.89
|
24,510 | 3.92 | 4.00 | 3.89 | 0 | 0 | 0 |
19/03/2014 |
3.92
|
25,150 | 3.79 | 4.00 | 3.77 | 0 | 0 | 0 |
18/03/2014 |
3.79
|
10,200 | 3.77 | 3.79 | 3.76 | 0 | 0 | 0 |
17/03/2014 |
3.77
|
15,030 | 3.77 | 3.81 | 3.74 | 0 | 0 | 0 |
14/03/2014 |
3.77
|
15,220 | 3.79 | 3.81 | 3.74 | 0 | 0 | 0 |
13/03/2014 |
3.79
|
10,770 | 3.77 | 3.79 | 3.77 | 0 | 0 | 0 |
12/03/2014 |
3.77
|
17,850 | 3.79 | 3.79 | 3.77 | 0 | 0 | 0 |
11/03/2014 |
3.79
|
16,240 | 3.79 | 3.81 | 3.79 | 0 | 0 | 0 |
10/03/2014 |
3.79
|
6,780 | 3.81 | 3.81 | 3.79 | 0 | 700 | -0.0 |
07/03/2014 |
3.81
|
12,300 | 3.81 | 3.83 | 3.81 | 0 | 0 | 0 |
06/03/2014 |
3.81
|
7,310 | 3.76 | 3.81 | 3.77 | 0 | 0 | 0 |
05/03/2014 |
3.76
|
33,250 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
04/03/2014 |
3.76
|
10,320 | 3.76 | 3.77 | 3.66 | 0 | 0 | 0 |
03/03/2014 |
3.76
|
15,510 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
28/02/2014 |
3.74
|
6,070 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
27/02/2014 |
3.79
|
5,710 | 3.87 | 4.02 | 3.79 | 0 | 0 | 0 |
26/02/2014 |
3.87
|
31,900 | 3.79 | 3.87 | 3.76 | 0 | 0 | 0 |
25/02/2014 |
3.79
|
3,500 | 3.79 | 3.81 | 3.68 | 0 | 0 | 0 |
24/02/2014 |
3.79
|
4,820 | 3.72 | 3.79 | 3.66 | 0 | 180 | -0.0 |
21/02/2014 |
3.72
|
14,410 | 3.64 | 3.72 | 3.57 | 0 | 0 | 0 |
20/02/2014 |
3.64
|
33,710 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 |
19/02/2014 |
3.87
|
49,940 | 3.74 | 3.87 | 3.74 | 0 | 0 | 0 |
18/02/2014 |
3.74
|
20,690 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
17/02/2014 |
3.79
|
31,130 | 3.79 | 3.87 | 3.74 | 0 | 30 | -0.0 |
14/02/2014 |
3.79
|
12,160 | 3.68 | 3.90 | 3.74 | 0 | 100 | -0.0 |
13/02/2014 |
3.68
|
54,340 | 3.46 | 3.68 | 3.46 | 0 | 0 | 0 |
12/02/2014 |
3.46
|
21,820 | 3.36 | 3.46 | 3.29 | 0 | 0 | 0 |
11/02/2014 |
3.36
|
84,510 | 3.25 | 3.46 | 3.23 | 0 | 0 | 0 |
10/02/2014 |
3.25
|
2,630 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 |
07/02/2014 |
3.31
|
17,830 | 3.33 | 3.36 | 3.27 | 0 | 0 | 0 |
06/02/2014 |
3.33
|
15,040 | 3.16 | 3.33 | 3.14 | 0 | 0 | 0 |
27/01/2014 |
3.16
|
20,000 | 3.12 | 3.18 | 3.10 | 0 | 0 | 0 |
24/01/2014 |
3.12
|
22,400 | 3.06 | 3.12 | 3.05 | 0 | 0 | 0 |
23/01/2014 |
3.06
|
25,300 | 2.97 | 3.06 | 2.99 | 0 | 0 | 0 |
22/01/2014 |
2.97
|
92,900 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 |
21/01/2014 |
2.99
|
40,070 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 |
20/01/2014 |
3.01
|
49,280 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
17/01/2014 |
3.01
|
99,970 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 |
16/01/2014 |
3.05
|
24,790 | 3.06 | 3.06 | 3.05 | 0 | 0 | 0 |
15/01/2014 |
3.06
|
14,830 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
14/01/2014 |
3.05
|
5,910 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 |
13/01/2014 |
3.03
|
16,030 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 |
10/01/2014 |
3.01
|
3,130 | 3.06 | 3.08 | 3.01 | 0 | 0 | 0 |
09/01/2014 |
3.06
|
11,820 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 |
08/01/2014 |
3.05
|
2,790 | 2.99 | 3.06 | 2.93 | 0 | 0 | 0 |
07/01/2014 |
2.99
|
25,550 | 2.91 | 3.10 | 2.90 | 0 | 0 | 0 |
06/01/2014 |
2.91
|
16,010 | 2.99 | 3.05 | 2.91 | 0 | 0 | 0 |
03/01/2014 |
2.99
|
5,100 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
02/01/2014 |
3.05
|
21,140 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
31/12/2013 |
3.06
|
7,590 | 2.95 | 3.06 | 2.95 | 0 | 0 | 0 |
30/12/2013 |
2.95
|
24,390 | 3.03 | 3.05 | 2.95 | 0 | 0 | 0 |
27/12/2013 |
3.03
|
15,910 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
26/12/2013 |
2.99
|
96,490 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 |
25/12/2013 |
2.97
|
27,470 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
24/12/2013 |
3.06
|
5,920 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 |
23/12/2013 |
3.01
|
7,520 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
20/12/2013 |
3.01
|
85,950 | 3.01 | 3.03 | 2.97 | 0 | 0 | 0 |
19/12/2013 |
3.01
|
14,010 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
18/12/2013 |
3.06
|
5,040 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
17/12/2013 |
3.08
|
22,840 | 3.05 | 3.18 | 3.05 | 2,120 | 0 | 0.0 |
16/12/2013 |
3.05
|
17,250 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 |
13/12/2013 |
2.99
|
7,470 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 |
12/12/2013 |
2.91
|
5,860 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 |
11/12/2013 |
2.93
|
6,960 | 2.95 | 2.95 | 2.90 | 0 | 2,120 | -0.0 |
10/12/2013 |
2.95
|
76,310 | 2.93 | 2.99 | 2.93 | 0 | 0 | 0 |
09/12/2013 |
2.93
|
10,330 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
06/12/2013 |
2.93
|
49,520 | 2.93 | 2.95 | 2.88 | 0 | 0 | 0 |
05/12/2013 |
2.93
|
29,250 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 |
04/12/2013 |
2.91
|
42,240 | 2.90 | 2.95 | 2.86 | 0 | 0 | 0 |
03/12/2013 |
2.90
|
61,260 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
02/12/2013 |
2.86
|
35,480 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
29/11/2013 |
2.86
|
10,630 | 2.86 | 2.88 | 2.82 | 0 | 0 | 0 |
28/11/2013 |
2.86
|
7,530 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
27/11/2013 |
2.86
|
12,970 | 2.90 | 2.90 | 2.82 | 1,460 | 0 | 0.0 |
26/11/2013 |
2.90
|
10,300 | 2.88 | 2.90 | 2.82 | 0 | 0 | 0 |
25/11/2013 |
2.88
|
12,380 | 2.82 | 2.95 | 2.88 | 0 | 0 | 0 |
22/11/2013 |
2.82
|
82,130 | 2.82 | 2.93 | 2.82 | 0 | 0 | 0 |