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 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.36
|
14,400 | 3.32 | 3.36 | 3.29 | 0 | 0 | 0 |
24/04/2014 |
3.32
|
6,500 | 3.29 | 3.32 | 3.25 | 0 | 0 | 0 |
23/04/2014 |
3.29
|
37,800 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 |
22/04/2014 |
3.29
|
12,100 | 3.19 | 3.29 | 3.19 | 0 | 0 | 0 |
21/04/2014 |
3.19
|
32,500 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
18/04/2014 |
3.22
|
52,600 | 3.25 | 3.29 | 3.22 | 0 | 0 | 0 |
17/04/2014 |
3.25
|
41,200 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 |
16/04/2014 |
3.32
|
52,800 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 |
15/04/2014 |
3.36
|
11,650 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
14/04/2014 |
3.39
|
24,850 | 3.29 | 3.39 | 3.29 | 0 | 0 | 0 |
11/04/2014 |
3.29
|
19,700 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |
10/04/2014 |
3.32
|
6,200 | 3.29 | 3.36 | 3.32 | 0 | 0 | 0 |
08/04/2014 |
3.29
|
6,200 | 3.29 | 3.46 | 3.29 | 0 | 0 | 0 |
07/04/2014 |
3.29
|
28,500 | 3.25 | 3.29 | 3.22 | 0 | 0 | 0 |
04/04/2014 |
3.25
|
500 | 3.36 | 3.39 | 3.25 | 0 | 0 | 0 |
03/04/2014 |
3.36
|
7,060 | 3.22 | 3.36 | 3.29 | 0 | 0 | 0 |
02/04/2014 |
3.22
|
48,000 | 3.22 | 3.25 | 3.19 | 0 | 0 | 0 |
01/04/2014 |
3.22
|
37,600 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
31/03/2014 |
3.39
|
31,000 | 3.49 | 3.59 | 3.36 | 0 | 0 | 0 |
28/03/2014 |
3.49
|
68,151 | 3.39 | 3.49 | 3.39 | 0 | 0 | 0 |
27/03/2014 |
3.39
|
10,500 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 |
26/03/2014 |
3.49
|
73,400 | 3.66 | 3.73 | 3.49 | 0 | 0 | 0 |
25/03/2014 |
3.66
|
67,400 | 3.69 | 3.73 | 3.63 | 0 | 0 | 0 |
24/03/2014 |
3.69
|
104,300 | 3.56 | 3.73 | 3.53 | 0 | 0 | 0 |
21/03/2014 |
3.56
|
48,700 | 3.53 | 3.63 | 3.49 | 0 | 0 | 0 |
20/03/2014 |
3.53
|
54,700 | 3.69 | 3.69 | 3.49 | 0 | 0 | 0 |
19/03/2014 |
3.69
|
43,400 | 3.73 | 4.10 | 3.59 | 0 | 0 | 0 |
18/03/2014 |
3.73
|
64,300 | 3.56 | 3.73 | 3.53 | 0 | 0 | 0 |
17/03/2014 |
3.56
|
74,761 | 3.49 | 3.56 | 3.39 | 0 | 0 | 0 |
14/03/2014 |
3.49
|
54,500 | 3.46 | 3.59 | 3.42 | 0 | 0 | 0 |
13/03/2014 |
3.46
|
13,150 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
12/03/2014 |
3.46
|
17,000 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
11/03/2014 |
3.56
|
56,400 | 3.53 | 3.56 | 3.49 | 0 | 0 | 0 |
10/03/2014 |
3.53
|
59,450 | 3.46 | 3.53 | 3.39 | 0 | 0 | 0 |
07/03/2014 |
3.46
|
27,100 | 3.42 | 3.49 | 3.42 | 1,000 | 0 | 0.0 |
06/03/2014 |
3.42
|
16,800 | 3.39 | 3.42 | 3.32 | 0 | 0 | 0 |
05/03/2014 |
3.39
|
15,900 | 3.29 | 3.39 | 3.32 | 0 | 0 | 0 |
04/03/2014 |
3.29
|
38,850 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
03/03/2014 |
3.36
|
40,340 | 3.32 | 3.39 | 3.29 | 0 | 0 | 0 |
28/02/2014 |
3.32
|
5,150 | 3.32 | 3.36 | 3.29 | 0 | 0 | 0 |
27/02/2014 |
3.32
|
71,200 | 3.39 | 3.42 | 3.32 | 0 | 0 | 0 |
26/02/2014 |
3.39
|
22,600 | 3.39 | 3.46 | 3.32 | 0 | 0 | 0 |
25/02/2014 |
3.39
|
20,100 | 3.32 | 3.46 | 3.25 | 0 | 0 | 0 |
24/02/2014 |
3.32
|
24,700 | 3.29 | 3.39 | 3.25 | 0 | 0 | 0 |
21/02/2014 |
3.29
|
17,300 | 3.22 | 3.36 | 3.19 | 1,200 | 0 | 0.0 |
20/02/2014 |
3.22
|
139,700 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
19/02/2014 |
3.42
|
133,150 | 3.32 | 3.42 | 3.29 | 0 | 0 | 0 |
18/02/2014 |
3.32
|
50,300 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
17/02/2014 |
3.29
|
96,900 | 3.08 | 3.29 | 3.12 | 0 | 0 | 0 |
14/02/2014 |
3.08
|
91,600 | 3.08 | 3.12 | 3.08 | 11,300 | 0 | 0.1 |
13/02/2014 |
3.08
|
37,600 | 3.12 | 3.12 | 3.08 | 11,300 | 0 | 0.1 |
12/02/2014 |
3.12
|
30,300 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
11/02/2014 |
3.12
|
39,000 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
10/02/2014 |
3.05
|
14,800 | 2.95 | 3.05 | 2.98 | 0 | 0 | 0 |
07/02/2014 |
2.95
|
15,000 | 2.98 | 2.98 | 2.95 | 800 | 0 | 0.0 |
06/02/2014 |
2.98
|
11,100 | 2.95 | 3.15 | 2.95 | 7,100 | 0 | 0.1 |
27/01/2014 |
2.95
|
9,600 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
24/01/2014 |
2.95
|
21,500 | 2.88 | 2.95 | 2.88 | 0 | 0 | 0 |
23/01/2014 |
2.88
|
17,400 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
22/01/2014 |
2.95
|
7,800 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
21/01/2014 |
2.95
|
14,900 | 2.92 | 2.95 | 2.88 | 0 | 0 | 0 |
20/01/2014 |
2.92
|
17,100 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
17/01/2014 |
2.95
|
22,100 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 |
16/01/2014 |
2.95
|
1,000 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 |
15/01/2014 |
2.98
|
37,950 | 2.88 | 2.98 | 2.95 | 0 | 0 | 0 |
14/01/2014 |
2.88
|
9,900 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
13/01/2014 |
2.95
|
5,700 | 2.92 | 2.95 | 2.85 | 0 | 0 | 0 |
10/01/2014 |
2.92
|
17,600 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 |
09/01/2014 |
2.92
|
10,200 | 2.92 | 2.95 | 2.88 | 0 | 0 | 0 |
08/01/2014 |
2.92
|
16,200 | 2.92 | 2.95 | 2.88 | 0 | 0 | 0 |
07/01/2014 |
2.92
|
8,040 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
06/01/2014 |
2.92
|
800 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
03/01/2014 |
2.95
|
4,200 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 |
02/01/2014 |
2.95
|
100 | 2.92 | 2.95 | 2.95 | 0 | 0 | 0 |
31/12/2013 |
2.92
|
1,150 | 2.81 | 2.92 | 2.85 | 0 | 0 | 0 |
30/12/2013 |
2.81
|
40,500 | 2.85 | 2.88 | 2.81 | 0 | 0 | 0 |
27/12/2013 |
2.85
|
16,500 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
26/12/2013 |
2.88
|
2,500 | 3.02 | 3.02 | 2.88 | 0 | 0 | 0 |
25/12/2013 |
3.02
|
15,300 | 2.88 | 3.02 | 2.85 | 0 | 0 | 0 |
24/12/2013 |
2.88
|
10,850 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
23/12/2013 |
2.98
|
17,700 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 |
20/12/2013 |
3.05
|
7,200 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
19/12/2013 |
3.08
|
40,100 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
18/12/2013 |
3.08
|
13,200 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
17/12/2013 |
3.08
|
53,100 | 2.98 | 3.19 | 3.02 | 0 | 0 | 0 |
16/12/2013 |
2.98
|
83,200 | 2.88 | 3.08 | 2.85 | 0 | 0 | 0 |
13/12/2013 |
2.88
|
7,400 | 2.85 | 2.88 | 2.81 | 0 | 0 | 0 |
12/12/2013 |
2.85
|
5,900 | 2.81 | 2.85 | 2.81 | 0 | 0 | 0 |
11/12/2013 |
2.81
|
35,400 | 2.85 | 2.88 | 2.81 | 0 | 0 | 0 |
10/12/2013 |
2.85
|
17,000 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 |
09/12/2013 |
2.85
|
64,750 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
06/12/2013 |
2.85
|
10,600 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
05/12/2013 |
2.88
|
25,300 | 2.85 | 2.88 | 2.81 | 0 | 0 | 0 |
04/12/2013 |
2.85
|
7,000 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
03/12/2013 |
2.88
|
2,000 | 2.81 | 2.88 | 2.85 | 0 | 0 | 0 |
02/12/2013 |
2.81
|
12,300 | 2.81 | 2.85 | 2.81 | 0 | 0 | 0 |
29/11/2013 |
2.81
|
16,800 | 2.88 | 2.88 | 2.81 | 0 | 0 | 0 |
28/11/2013 |
2.88
|
19,600 | 2.81 | 2.88 | 2.81 | 0 | 0 | 0 |
27/11/2013 |
2.81
|
9,100 | 2.81 | 2.85 | 2.81 | 0 | 0 | 0 |
26/11/2013 |
2.81
|
6,000 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |