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) |
1 | 6.99% | 10,600 | 4,200 | 0.1 |
13
15.30
15.30
|
2 tháng
(2024-07-22) |
-1 | -6.13% | 27,600 | 14,648 | 0.2 |
13
17
15.30
|
3 tháng
(2024-06-24) |
-0.30 | -1.92% | 52,700 | 6,091 | 0.1 |
13
17
15.30
|
6 tháng
(2024-03-25) |
3.80 | 33.04% | 123,400 | 42,520 | 0.7 |
11.30
17.90
15.30
|
12 tháng
(2023-09-26) |
3.80 | 33.04% | 250,800 | 119,701 | 1.5 |
9.70
17.90
15.30
|
24 tháng
(2022-10-03) |
3.78 | 32.77% | 451,653 | 148,166 | 1.8 |
9.60
17.90
15.30
|
36 tháng
(2021-10-06) |
-9.68 | -38.74% | 2,337,455 | 246,806 | 4.0 |
9.60
25.68
15.30
|
60 tháng
(2019-10-17) |
9.40 | 159.18% | 4,109,410 | 298,482 | 4.7 |
4.09
29.97
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
24/04/2014 |
3.96
|
15 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
23/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
22/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
21/04/2014 |
3.96
|
15 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
18/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
17/04/2014 |
3.96
|
2,250 | 3.64 | 3.99 | 3.70 | 0 | 0 | 0 |
16/04/2014 |
3.64
|
1,650 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
15/04/2014 |
3.70
|
1,500 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 |
14/04/2014 |
3.75
|
4,000 | 3.70 | 3.78 | 3.75 | 0 | 0 | 0 |
11/04/2014 |
3.70
|
200 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 |
10/04/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
08/04/2014 |
3.75
|
4,900 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 |
07/04/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
04/04/2014 |
3.75
|
400 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
03/04/2014 |
3.75
|
3,800 | 3.61 | 3.75 | 3.70 | 0 | 0 | 0 |
02/04/2014 |
3.61
|
300 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
01/04/2014 |
3.64
|
7,500 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
31/03/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
28/03/2014 |
3.64
|
4,500 | 3.61 | 3.64 | 3.61 | 0 | 0 | 0 |
27/03/2014 |
3.61
|
14,300 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 |
26/03/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
25/03/2014 |
3.75
|
9,900 | 3.61 | 3.75 | 3.73 | 0 | 0 | 0 |
24/03/2014 |
3.61
|
6,400 | 3.61 | 3.75 | 3.61 | 0 | 0 | 0 |
21/03/2014 |
3.61
|
1,000 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
20/03/2014 |
3.61
|
9,800 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
19/03/2014 |
3.61
|
6,305 | 3.61 | 3.64 | 3.61 | 0 | 0 | 0 |
18/03/2014 |
3.61
|
4,710 | 3.49 | 3.61 | 3.41 | 0 | 0 | 0 |
17/03/2014 |
3.49
|
6,200 | 3.70 | 3.75 | 3.49 | 0 | 0 | 0 |
14/03/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/03/2014 |
3.70
|
1,110 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
12/03/2014 |
3.87
|
46,000 | 3.75 | 3.87 | 3.47 | 0 | 0 | 0 |
11/03/2014 |
3.75
|
3,800 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
10/03/2014 |
3.75
|
1,200 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
07/03/2014 |
3.75
|
1,700 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 |
06/03/2014 |
3.75
|
3,400 | 3.99 | 3.99 | 3.75 | 0 | 0 | 0 |
05/03/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
04/03/2014 |
3.99
|
3,050 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
03/03/2014 |
3.99
|
205 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
28/02/2014 |
4.01
|
3,700 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
27/02/2014 |
4.13
|
700 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
26/02/2014 |
4.19
|
110 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
25/02/2014 |
4.19
|
1,100 | 4.19 | 4.48 | 4.16 | 0 | 0 | 0 |
24/02/2014 |
4.19
|
300 | 4.04 | 4.19 | 4.19 | 0 | 0 | 0 |
21/02/2014 |
4.04
|
2,400 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
20/02/2014 |
4.04
|
2,300 | 4.30 | 4.30 | 3.99 | 0 | 0 | 0 |
19/02/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/02/2014 |
4.30
|
300 | 4.30 | 4.33 | 4.30 | 0 | 0 | 0 |
17/02/2014 |
4.30
|
3,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
14/02/2014 |
4.10
|
5,800 | 4.10 | 4.19 | 4.07 | 0 | 0 | 0 |
13/02/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/02/2014 |
4.10
|
17,410 | 3.81 | 4.19 | 4.10 | 0 | 0 | 0 |
11/02/2014 |
3.81
|
7,600 | 3.47 | 3.81 | 3.75 | 0 | 0 | 0 |
10/02/2014 |
3.47
|
1,500 | 3.75 | 3.75 | 3.47 | 0 | 0 | 0 |
07/02/2014 |
3.75
|
1,500 | 3.61 | 3.75 | 3.73 | 0 | 0 | 0 |
06/02/2014 |
3.61
|
600 | 3.55 | 3.61 | 3.23 | 0 | 0 | 0 |
27/01/2014 |
3.55
|
100 | 3.58 | 3.58 | 3.55 | 0 | 0 | 0 |
24/01/2014 |
3.58
|
100 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 |
23/01/2014 |
3.70
|
300 | 3.67 | 3.70 | 3.32 | 0 | 0 | 0 |
22/01/2014 |
3.67
|
2,800 | 4.07 | 4.07 | 3.67 | 0 | 0 | 0 |
21/01/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
20/01/2014 |
4.07
|
1,500 | 3.73 | 4.07 | 3.73 | 0 | 0 | 0 |
17/01/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
16/01/2014 |
3.73
|
4,500 | 3.96 | 3.96 | 3.58 | 0 | 0 | 0 |
15/01/2014 |
3.96
|
200 | 3.61 | 3.96 | 3.96 | 0 | 0 | 0 |
14/01/2014 |
3.61
|
100 | 3.55 | 3.61 | 3.61 | 0 | 0 | 0 |
13/01/2014 |
3.55
|
25 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
10/01/2014 |
3.55
|
300 | 3.49 | 3.55 | 3.52 | 0 | 0 | 0 |
09/01/2014 |
3.49
|
975 | 3.21 | 3.52 | 3.09 | 0 | 0 | 0 |
08/01/2014 |
3.21
|
1,800 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 |
07/01/2014 |
3.38
|
200 | 3.12 | 3.38 | 3.12 | 0 | 0 | 0 |
06/01/2014 |
3.12
|
1,600 | 3.41 | 3.41 | 3.12 | 0 | 0 | 0 |
03/01/2014 |
3.41
|
200 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
02/01/2014 |
3.41
|
800 | 3.29 | 3.41 | 3.06 | 0 | 0 | 0 |
31/12/2013 |
3.29
|
100 | 3.03 | 3.29 | 3.29 | 0 | 0 | 0 |
30/12/2013 |
3.03
|
700 | 3.35 | 3.35 | 3.03 | 0 | 0 | 0 |
27/12/2013 |
3.35
|
21,400 | 3.09 | 3.35 | 2.83 | 0 | 0 | 0 |
26/12/2013 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
25/12/2013 |
3.09
|
100 | 2.83 | 3.09 | 3.09 | 0 | 0 | 0 |
24/12/2013 |
2.83
|
4,800 | 2.86 | 3.03 | 2.83 | 0 | 0 | 0 |
23/12/2013 |
2.86
|
100 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
20/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
19/12/2013 |
2.89
|
5,003 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 |
18/12/2013 |
2.89
|
2,300 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
17/12/2013 |
2.89
|
1,500 | 3.15 | 3.15 | 2.89 | 0 | 0 | 0 |
16/12/2013 |
3.15
|
800 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
13/12/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
12/12/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
11/12/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
10/12/2013 |
3.18
|
100 | 3.06 | 3.18 | 3.18 | 0 | 0 | 0 |
09/12/2013 |
3.06
|
1,500 | 3.32 | 3.32 | 3.06 | 0 | 0 | 0 |
06/12/2013 |
3.32
|
700 | 3.47 | 3.47 | 3.21 | 0 | 0 | 0 |
05/12/2013 |
3.47
|
5,100 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
04/12/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
03/12/2013 |
3.47
|
1,500 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
02/12/2013 |
3.38
|
8,200 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 |
29/11/2013 |
3.75
|
100 | 4.16 | 4.16 | 3.75 | 0 | 0 | 0 |
28/11/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
27/11/2013 |
4.16
|
1,100 | 4.59 | 4.59 | 4.16 | 0 | 0 | 0 |
26/11/2013 |
4.59
|
7,100 | 4.19 | 4.59 | 3.78 | 0 | 0 | 0 |