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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.53
|
5,700 | 3.49 | 3.53 | 3.39 | 0 | 0 | 0 |
24/04/2014 |
3.49
|
7,500 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
23/04/2014 |
3.58
|
7,900 | 3.39 | 3.58 | 3.39 | 0 | 0 | 0 |
22/04/2014 |
3.39
|
89,800 | 3.10 | 3.39 | 3.24 | 0 | 0 | 0 |
21/04/2014 |
3.10
|
16,300 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 |
18/04/2014 |
3.24
|
15,600 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
17/04/2014 |
3.29
|
29,300 | 3.29 | 3.34 | 3.24 | 0 | 0 | 0 |
16/04/2014 |
3.29
|
22,300 | 3.44 | 3.44 | 3.29 | 0 | 0 | 0 |
15/04/2014 |
3.44
|
5,600 | 3.53 | 3.53 | 3.34 | 0 | 0 | 0 |
14/04/2014 |
3.53
|
11,300 | 3.58 | 3.58 | 3.39 | 0 | 0 | 0 |
11/04/2014 |
3.58
|
21,800 | 3.49 | 3.58 | 3.39 | 0 | 0 | 0 |
10/04/2014 |
3.49
|
19,200 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
08/04/2014 |
3.49
|
49,800 | 3.49 | 3.53 | 3.39 | 0 | 0 | 0 |
07/04/2014 |
3.49
|
12,200 | 3.49 | 3.53 | 3.49 | 0 | 0 | 0 |
04/04/2014 |
3.49
|
7,000 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
03/04/2014 |
3.49
|
34,300 | 3.39 | 3.49 | 3.39 | 0 | 0 | 0 |
02/04/2014 |
3.39
|
22,800 | 3.58 | 3.58 | 3.29 | 0 | 0 | 0 |
01/04/2014 |
3.58
|
48,000 | 3.49 | 3.58 | 3.34 | 0 | 0 | 0 |
31/03/2014 |
3.49
|
6,100 | 3.73 | 3.73 | 3.49 | 0 | 0 | 0 |
28/03/2014 |
3.73
|
11,700 | 3.58 | 3.73 | 3.53 | 0 | 0 | 0 |
27/03/2014 |
3.58
|
9,200 | 3.58 | 3.58 | 3.29 | 0 | 0 | 0 |
26/03/2014 |
3.58
|
44,900 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 |
25/03/2014 |
3.87
|
29,700 | 4.16 | 4.16 | 3.78 | 0 | 0 | 0 |
24/03/2014 |
4.16
|
33,900 | 3.87 | 4.16 | 3.63 | 0 | 0 | 0 |
21/03/2014 |
3.87
|
27,401 | 3.63 | 3.87 | 3.53 | 0 | 0 | 0 |
20/03/2014 |
3.63
|
67,700 | 3.63 | 3.68 | 3.49 | 0 | 0 | 0 |
19/03/2014 |
3.63
|
29,800 | 3.39 | 3.63 | 3.34 | 0 | 0 | 0 |
18/03/2014 |
3.39
|
73,700 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
17/03/2014 |
3.49
|
58,000 | 3.20 | 3.49 | 3.24 | 0 | 0 | 0 |
14/03/2014 |
3.20
|
38,800 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 |
13/03/2014 |
3.10
|
18,300 | 2.95 | 3.10 | 2.95 | 0 | 0 | 0 |
12/03/2014 |
2.95
|
31,700 | 2.91 | 3.00 | 2.91 | 0 | 0 | 0 |
11/03/2014 |
2.91
|
76,300 | 2.76 | 2.91 | 2.81 | 0 | 0 | 0 |
10/03/2014 |
2.76
|
37,000 | 2.71 | 2.86 | 2.66 | 0 | 0 | 0 |
07/03/2014 |
2.71
|
4,500 | 2.57 | 2.71 | 2.66 | 0 | 0 | 0 |
06/03/2014 |
2.57
|
3,200 | 2.66 | 2.66 | 2.47 | 0 | 0 | 0 |
05/03/2014 |
2.66
|
33,500 | 2.42 | 2.66 | 2.42 | 0 | 0 | 0 |
04/03/2014 |
2.42
|
3,900 | 2.42 | 2.47 | 2.37 | 0 | 0 | 0 |
03/03/2014 |
2.42
|
30,800 | 2.42 | 2.47 | 2.37 | 0 | 0 | 0 |
28/02/2014 |
2.42
|
14,800 | 2.42 | 2.52 | 2.42 | 0 | 0 | 0 |
27/02/2014 |
2.42
|
23,900 | 2.42 | 2.61 | 2.42 | 0 | 0 | 0 |
26/02/2014 |
2.42
|
8,999 | 2.37 | 2.47 | 2.37 | 0 | 0 | 0 |
25/02/2014 |
2.37
|
7,700 | 2.32 | 2.42 | 2.32 | 0 | 0 | 0 |
24/02/2014 |
2.32
|
1,200 | 2.52 | 2.52 | 2.32 | 0 | 0 | 0 |
21/02/2014 |
2.52
|
15,025 | 2.52 | 2.52 | 2.28 | 0 | 0 | 0 |
20/02/2014 |
2.52
|
32,700 | 2.61 | 2.61 | 2.37 | 0 | 0 | 0 |
19/02/2014 |
2.61
|
13,574 | 2.61 | 2.66 | 2.52 | 0 | 0 | 0 |
18/02/2014 |
2.61
|
33,800 | 2.42 | 2.66 | 2.37 | 0 | 0 | 0 |
17/02/2014 |
2.42
|
10,500 | 2.37 | 2.42 | 2.28 | 0 | 0 | 0 |
14/02/2014 |
2.37
|
3,500 | 2.42 | 2.47 | 2.37 | 0 | 0 | 0 |
13/02/2014 |
2.42
|
34,400 | 2.37 | 2.42 | 2.28 | 0 | 0 | 0 |
12/02/2014 |
2.37
|
11,300 | 2.52 | 2.52 | 2.32 | 0 | 0 | 0 |
11/02/2014 |
2.52
|
45,400 | 2.42 | 2.66 | 2.37 | 0 | 0 | 0 |
10/02/2014 |
2.42
|
69,800 | 2.23 | 2.42 | 2.28 | 0 | 0 | 0 |
07/02/2014 |
2.23
|
27,000 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 |
06/02/2014 |
2.28
|
100 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
27/01/2014 |
2.28
|
3,000 | 2.18 | 2.28 | 2.03 | 0 | 0 | 0 |
24/01/2014 |
2.18
|
3,800 | 2.13 | 2.18 | 2.03 | 0 | 0 | 0 |
23/01/2014 |
2.13
|
7,500 | 2.08 | 2.13 | 1.94 | 0 | 0 | 0 |
22/01/2014 |
2.08
|
16,100 | 2.13 | 2.32 | 1.94 | 0 | 0 | 0 |
21/01/2014 |
2.13
|
6,700 | 2.18 | 2.18 | 1.99 | 0 | 0 | 0 |
20/01/2014 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
17/01/2014 |
2.18
|
6,600 | 2.13 | 2.18 | 1.94 | 0 | 0 | 0 |
16/01/2014 |
2.13
|
5,025 | 2.32 | 2.32 | 2.13 | 0 | 0 | 0 |
15/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
14/01/2014 |
2.32
|
2,000 | 2.28 | 2.32 | 2.28 | 0 | 0 | 0 |
13/01/2014 |
2.28
|
2,600 | 2.32 | 2.32 | 2.18 | 0 | 0 | 0 |
10/01/2014 |
2.32
|
7,300 | 2.23 | 2.32 | 2.18 | 0 | 0 | 0 |
09/01/2014 |
2.23
|
23,000 | 2.13 | 2.32 | 1.94 | 0 | 0 | 0 |
08/01/2014 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
07/01/2014 |
2.13
|
8,200 | 2.18 | 2.18 | 1.99 | 0 | 0 | 0 |
06/01/2014 |
2.18
|
7,100 | 2.13 | 2.18 | 2.13 | 0 | 0 | 0 |
03/01/2014 |
2.13
|
3,000 | 2.03 | 2.13 | 2.03 | 0 | 0 | 0 |
02/01/2014 |
2.03
|
2,000 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
31/12/2013 |
2.03
|
1,700 | 1.94 | 2.03 | 1.84 | 0 | 0 | 0 |
30/12/2013 |
1.94
|
1,000 | 1.84 | 1.99 | 1.94 | 0 | 0 | 0 |
27/12/2013 |
1.84
|
3,800 | 2.03 | 2.03 | 1.84 | 0 | 0 | 0 |
26/12/2013 |
2.03
|
8,000 | 2.03 | 2.03 | 1.84 | 0 | 0 | 0 |
25/12/2013 |
2.03
|
1,500 | 1.99 | 2.03 | 2.03 | 0 | 0 | 0 |
24/12/2013 |
1.99
|
5,000 | 1.89 | 1.99 | 1.89 | 0 | 0 | 0 |
23/12/2013 |
1.89
|
41,000 | 2.03 | 2.03 | 1.84 | 0 | 0 | 0 |
20/12/2013 |
2.03
|
48,200 | 2.18 | 2.18 | 1.99 | 0 | 0 | 0 |
19/12/2013 |
2.18
|
8,100 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 |
18/12/2013 |
2.23
|
11,000 | 2.32 | 2.32 | 2.13 | 0 | 0 | 0 |
17/12/2013 |
2.32
|
20,700 | 2.32 | 2.32 | 2.13 | 0 | 0 | 0 |
16/12/2013 |
2.32
|
2,800 | 2.18 | 2.37 | 2.28 | 0 | 0 | 0 |
13/12/2013 |
2.18
|
3,100 | 2.28 | 2.28 | 2.08 | 0 | 0 | 0 |
12/12/2013 |
2.28
|
1,200 | 2.28 | 2.28 | 2.08 | 0 | 0 | 0 |
11/12/2013 |
2.28
|
8,500 | 2.28 | 2.28 | 2.08 | 0 | 0 | 0 |
10/12/2013 |
2.28
|
1,500 | 2.32 | 2.32 | 2.18 | 0 | 0 | 0 |
09/12/2013 |
2.32
|
1,100 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 |
06/12/2013 |
2.32
|
18,500 | 2.32 | 2.32 | 2.18 | 0 | 0 | 0 |
05/12/2013 |
2.32
|
2,700 | 2.32 | 2.32 | 2.13 | 0 | 0 | 0 |
04/12/2013 |
2.32
|
22,700 | 2.32 | 2.32 | 2.23 | 0 | 0 | 0 |
03/12/2013 |
2.32
|
29,700 | 2.18 | 2.32 | 2.18 | 0 | 0 | 0 |
02/12/2013 |
2.18
|
13,600 | 2.42 | 2.61 | 2.18 | 0 | 0 | 0 |
29/11/2013 |
2.42
|
95,500 | 2.37 | 2.57 | 2.23 | 0 | 0 | 0 |
28/11/2013 |
2.37
|
50,600 | 2.18 | 2.37 | 2.28 | 0 | 0 | 0 |
27/11/2013 |
2.18
|
41,300 | 1.99 | 2.18 | 1.99 | 0 | 0 | 0 |
26/11/2013 |
1.99
|
50,700 | 1.89 | 1.99 | 1.79 | 0 | 0 | 0 |