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 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
3 tháng
(2024-06-24) |
0.30 | 2.78% | 255,600 | -14 | -0.0 |
10.80
11.10
11.10
|
6 tháng
(2024-03-25) |
1.77 | 18.99% | 19,862,200 | -4,014 | -0.0 |
9.33
11.60
11.10
|
12 tháng
(2023-09-26) |
4.01 | 56.48% | 34,494,400 | -264,264 | -2.3 |
6.12
11.60
11.10
|
24 tháng
(2022-10-03) |
2.45 | 28.35% | 106,917,190 | -282,264 | -2.4 |
3.50
11.60
11.10
|
36 tháng
(2021-10-06) |
-6.74 | -37.79% | 184,818,928 | -1,124,564 | -13.3 |
3.50
17.84
11.10
|
60 tháng
(2019-10-17) |
7.17 | 182.13% | 223,062,701 | -933,389 | -14.8 |
3.31
18.40
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.63
|
24,900 | 3.66 | 3.68 | 3.56 | 0 | 0 | 0 |
24/04/2014 |
3.66
|
5,700 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
23/04/2014 |
3.66
|
27,000 | 3.68 | 3.78 | 3.63 | 0 | 0 | 0 |
22/04/2014 |
3.68
|
115,440 | 3.68 | 4.03 | 3.34 | 0 | 0 | 0 |
21/04/2014 |
3.68
|
53,100 | 3.83 | 3.98 | 3.68 | 6,200 | 0 | 0.1 |
18/04/2014 |
3.83
|
49,200 | 4.16 | 4.16 | 3.83 | 0 | 0 | 0 |
17/04/2014 |
4.16
|
8,320 | 4.08 | 4.18 | 4.08 | 0 | 0 | 0 |
16/04/2014 |
4.08
|
72,000 | 4.18 | 4.18 | 4.03 | 5,000 | 0 | 0.1 |
15/04/2014 |
4.18
|
29,700 | 4.23 | 4.23 | 4.13 | 200 | 0 | 0.0 |
14/04/2014 |
4.23
|
39,800 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
11/04/2014 |
4.28
|
24,100 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
10/04/2014 |
4.36
|
30,430 | 4.38 | 4.38 | 4.23 | 200 | 0 | 0.0 |
08/04/2014 |
4.38
|
75,600 | 4.18 | 4.46 | 4.21 | 0 | 0 | 0 |
07/04/2014 |
4.18
|
26,000 | 4.11 | 4.18 | 4.08 | 0 | 0 | 0 |
04/04/2014 |
4.11
|
25,010 | 4.23 | 4.23 | 4.03 | 2,200 | 0 | 0.0 |
03/04/2014 |
4.23
|
16,500 | 4.13 | 4.33 | 4.16 | 200 | 0 | 0.0 |
02/04/2014 |
4.13
|
149,190 | 4.36 | 4.36 | 3.93 | 300 | 0 | 0.0 |
01/04/2014 |
4.36
|
94,670 | 4.41 | 4.41 | 4.18 | 1,000 | 0 | 0.0 |
31/03/2014 |
4.41
|
128,300 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |
28/03/2014 |
4.56
|
48,029 | 4.51 | 4.56 | 4.48 | 0 | 0 | 0 |
27/03/2014 |
4.51
|
32,000 | 4.61 | 4.61 | 4.46 | 0 | 0 | 0 |
26/03/2014 |
4.61
|
54,010 | 4.63 | 4.66 | 4.53 | 0 | 0 | 0 |
25/03/2014 |
4.63
|
92,090 | 4.58 | 4.80 | 4.58 | 0 | 4,000 | -0.1 |
24/03/2014 |
4.58
|
74,400 | 4.48 | 4.61 | 4.48 | 2,500 | 0 | 0.0 |
21/03/2014 |
4.48
|
149,340 | 4.61 | 4.63 | 4.46 | 5,000 | 100 | 0.1 |
20/03/2014 |
4.61
|
48,760 | 4.68 | 4.71 | 4.61 | 0 | 0 | 0 |
19/03/2014 |
4.68
|
65,080 | 4.68 | 4.85 | 4.63 | 6,200 | 0 | 0.1 |
18/03/2014 |
4.68
|
45,000 | 4.80 | 4.80 | 4.68 | 0 | 0 | 0 |
17/03/2014 |
4.80
|
56,440 | 4.80 | 4.85 | 4.73 | 0 | 100 | -0.0 |
14/03/2014 |
4.80
|
88,480 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 |
13/03/2014 |
4.93
|
24,700 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 |
12/03/2014 |
4.98
|
26,700 | 5.05 | 5.05 | 4.90 | 1,700 | 0 | 0.0 |
11/03/2014 |
5.05
|
67,100 | 5.20 | 5.20 | 4.98 | 3,100 | 0 | 0.1 |
10/03/2014 |
5.20
|
41,350 | 4.80 | 5.20 | 4.80 | 4,700 | 900 | 0.1 |
07/03/2014 |
4.80
|
71,460 | 4.76 | 4.90 | 4.78 | 0 | 4,100 | -0.1 |
06/03/2014 |
4.76
|
66,200 | 4.73 | 4.85 | 4.66 | 0 | 0 | 0 |
05/03/2014 |
4.73
|
26,400 | 4.76 | 4.80 | 4.68 | 0 | 0 | 0 |
04/03/2014 |
4.76
|
38,800 | 4.93 | 4.93 | 4.53 | 0 | 0 | 0 |
03/03/2014 |
4.93
|
42,000 | 5.10 | 5.23 | 4.85 | 400 | 0 | 0.0 |
28/02/2014 |
5.10
|
79,020 | 4.98 | 5.33 | 4.98 | 0 | 50 | -0.0 |
27/02/2014 |
4.98
|
81,140 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
26/02/2014 |
5.10
|
94,100 | 5.23 | 5.23 | 5.10 | 0 | 1,900 | -0.0 |
25/02/2014 |
5.23
|
193,570 | 5.53 | 5.53 | 5.20 | 0 | 0 | 0 |
24/02/2014 |
5.53
|
243,840 | 5.13 | 5.55 | 5.15 | 1,500 | 50,000 | -1.0 |
21/02/2014 |
5.13
|
144,300 | 5.00 | 5.13 | 4.98 | 17,000 | 1,000 | 0.3 |
20/02/2014 |
5.00
|
301,860 | 5.18 | 5.33 | 4.73 | 600 | 0 | 0.0 |
19/02/2014 |
5.18
|
235,050 | 4.76 | 5.23 | 4.85 | 0 | 33,500 | -0.7 |
18/02/2014 |
4.76
|
178,980 | 4.56 | 4.88 | 4.48 | 0 | 45,000 | -0.9 |
17/02/2014 |
4.56
|
133,800 | 4.58 | 4.61 | 4.36 | 0 | 0 | 0 |
14/02/2014 |
4.58
|
53,530 | 4.56 | 4.73 | 4.56 | 0 | 21,300 | -0.4 |
13/02/2014 |
4.56
|
154,400 | 4.31 | 4.61 | 4.31 | 0 | 18,700 | -0.3 |
12/02/2014 |
4.31
|
427,550 | 4.06 | 4.31 | 4.06 | 0 | 30,000 | -0.5 |
11/02/2014 |
4.06
|
137,100 | 3.86 | 4.16 | 3.91 | 5,300 | 0 | 0.1 |
10/02/2014 |
3.86
|
155,280 | 3.54 | 3.88 | 3.58 | 4,400 | 50,000 | -0.7 |
07/02/2014 |
3.54
|
49,770 | 3.58 | 3.58 | 3.46 | 100 | 0 | 0.0 |
06/02/2014 |
3.58
|
75,900 | 3.51 | 3.58 | 3.54 | 2,300 | 0 | 0.0 |
27/01/2014 |
3.51
|
64,300 | 3.46 | 3.66 | 3.46 | 6,600 | 300 | 0.1 |
24/01/2014 |
3.46
|
260,830 | 3.19 | 3.49 | 3.21 | 8,000 | 0 | 0.1 |
23/01/2014 |
3.19
|
49,600 | 3.21 | 3.21 | 3.14 | 9,000 | 0 | 0.1 |
22/01/2014 |
3.21
|
269,700 | 3.09 | 3.39 | 3.11 | 40,000 | 0 | 0.5 |
21/01/2014 |
3.09
|
139,800 | 2.81 | 3.09 | 3.01 | 10,000 | 0 | 0.1 |
20/01/2014 |
2.81
|
21,900 | 2.56 | 2.81 | 2.59 | 0 | 0 | 0 |
17/01/2014 |
2.56
|
18,800 | 2.49 | 2.59 | 2.54 | 0 | 0 | 0 |
16/01/2014 |
2.49
|
13,200 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
15/01/2014 |
2.49
|
17,800 | 2.37 | 2.49 | 2.44 | 0 | 0 | 0 |
14/01/2014 |
2.37
|
3,800 | 2.29 | 2.39 | 2.37 | 0 | 0 | 0 |
13/01/2014 |
2.29
|
2,700 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
10/01/2014 |
2.32
|
1,221 | 2.29 | 2.44 | 2.32 | 0 | 0 | 0 |
09/01/2014 |
2.29
|
19 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
08/01/2014 |
2.29
|
3,100 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 |
07/01/2014 |
2.34
|
2,600 | 2.24 | 2.34 | 2.32 | 0 | 0 | 0 |
06/01/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
03/01/2014 |
2.24
|
4,510 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
02/01/2014 |
2.37
|
800 | 2.24 | 2.37 | 2.37 | 0 | 0 | 0 |
31/12/2013 |
2.24
|
4,000 | 2.19 | 2.24 | 2.24 | 0 | 0 | 0 |
30/12/2013 |
2.19
|
2,000 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
27/12/2013 |
2.24
|
200 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
26/12/2013 |
2.24
|
3,200 | 2.22 | 2.24 | 2.22 | 0 | 0 | 0 |
25/12/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
24/12/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
23/12/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
20/12/2013 |
2.22
|
20,000 | 2.24 | 2.24 | 2.22 | 0 | 0 | 0 |
19/12/2013 |
2.24
|
1,100 | 2.22 | 2.24 | 2.22 | 0 | 0 | 0 |
18/12/2013 |
2.22
|
2,010 | 2.24 | 2.24 | 2.22 | 0 | 0 | 0 |
17/12/2013 |
2.24
|
1,500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
16/12/2013 |
2.24
|
100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
13/12/2013 |
2.24
|
3,100 | 2.19 | 2.24 | 2.24 | 0 | 0 | 0 |
12/12/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
11/12/2013 |
2.19
|
4,200 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
10/12/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
09/12/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
06/12/2013 |
2.24
|
11,000 | 2.19 | 2.24 | 2.24 | 0 | 0 | 0 |
05/12/2013 |
2.19
|
100 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
04/12/2013 |
2.19
|
25,000 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 |
03/12/2013 |
2.22
|
6,800 | 2.17 | 2.22 | 2.17 | 0 | 1,000 | -0.0 |
02/12/2013 |
2.17
|
300 | 2.19 | 2.24 | 2.17 | 0 | 0 | 0 |
29/11/2013 |
2.19
|
2,400 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 |
28/11/2013 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
27/11/2013 |
2.22
|
600 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
26/11/2013 |
2.22
|
200 | 2.19 | 2.29 | 2.22 | 0 | 0 | 0 |