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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
4.28
|
79,400 | 4.31 | 4.39 | 4.28 | 0 | 0 | 0 |
22/04/2014 |
4.31
|
92,830 | 4.17 | 4.33 | 4.22 | 0 | 0 | 0 |
21/04/2014 |
4.17
|
7,030 | 4.20 | 4.39 | 4.17 | 0 | 0 | 0 |
18/04/2014 |
4.20
|
131,940 | 4.25 | 4.47 | 3.98 | 0 | 0 | 0 |
17/04/2014 |
4.25
|
6,440 | 4.25 | 4.25 | 4.11 | 0 | 0 | 0 |
16/04/2014 |
4.25
|
29,000 | 4.52 | 4.52 | 4.25 | 0 | 0 | 0 |
15/04/2014 |
4.52
|
7,500 | 4.41 | 4.52 | 4.39 | 0 | 0 | 0 |
14/04/2014 |
4.41
|
111,310 | 4.14 | 4.41 | 4.39 | 0 | 0 | 0 |
11/04/2014 |
4.14
|
43,480 | 3.89 | 4.14 | 3.98 | 0 | 0 | 0 |
10/04/2014 |
3.89
|
580 | 3.92 | 4.11 | 3.89 | 0 | 0 | 0 |
08/04/2014 |
3.92
|
5,190 | 4.11 | 4.11 | 3.92 | 0 | 3,000 | -0.0 |
07/04/2014 |
4.11
|
12,290 | 4.09 | 4.25 | 4.06 | 0 | 0 | 0 |
04/04/2014 |
4.09
|
76,620 | 3.84 | 4.09 | 3.84 | 0 | 0 | 0 |
03/04/2014 |
3.84
|
6,350 | 3.73 | 3.95 | 3.73 | 0 | 0 | 0 |
02/04/2014 |
3.73
|
25,920 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
01/04/2014 |
3.73
|
78,820 | 3.98 | 3.98 | 3.70 | 0 | 0 | 0 |
31/03/2014 |
3.98
|
28,130 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
28/03/2014 |
4.09
|
10,010 | 3.98 | 4.09 | 3.70 | 0 | 0 | 0 |
27/03/2014 |
3.98
|
20 | 3.92 | 3.98 | 3.67 | 0 | 0 | 0 |
26/03/2014 |
3.92
|
5,540 | 3.92 | 3.92 | 3.67 | 0 | 0 | 0 |
25/03/2014 |
3.92
|
4,110 | 3.95 | 3.95 | 3.73 | 0 | 0 | 0 |
24/03/2014 |
3.95
|
10 | 3.84 | 3.95 | 3.95 | 0 | 0 | 0 |
21/03/2014 |
3.84
|
21,500 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 |
20/03/2014 |
4.11
|
5,080 | 4.06 | 4.11 | 4.06 | 0 | 0 | 0 |
19/03/2014 |
4.06
|
17,000 | 3.84 | 4.09 | 3.70 | 0 | 0 | 0 |
18/03/2014 |
3.84
|
1,160 | 3.76 | 3.84 | 3.78 | 0 | 0 | 0 |
17/03/2014 |
3.76
|
450 | 3.95 | 4.22 | 3.76 | 0 | 0 | 0 |
14/03/2014 |
3.95
|
34,580 | 4.22 | 4.39 | 3.95 | 0 | 0 | 0 |
13/03/2014 |
4.22
|
2,370 | 4.06 | 4.25 | 3.84 | 0 | 0 | 0 |
12/03/2014 |
4.06
|
87,550 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
11/03/2014 |
4.36
|
239,920 | 4.09 | 4.36 | 4.33 | 0 | 0 | 0 |
10/03/2014 |
4.09
|
54,160 | 3.84 | 4.09 | 3.92 | 0 | 0 | 0 |
07/03/2014 |
3.84
|
69,060 | 3.70 | 3.84 | 3.59 | 0 | 0 | 0 |
06/03/2014 |
3.70
|
24,860 | 3.70 | 3.89 | 3.65 | 0 | 0 | 0 |
05/03/2014 |
3.70
|
36,410 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 |
04/03/2014 |
3.70
|
60,210 | 3.62 | 3.78 | 3.51 | 0 | 0 | 0 |
03/03/2014 |
3.62
|
70,090 | 3.65 | 3.84 | 3.54 | 0 | 0 | 0 |
28/02/2014 |
3.65
|
122,640 | 3.51 | 3.65 | 3.32 | 0 | 0 | 0 |
27/02/2014 |
3.51
|
70,870 | 3.51 | 3.65 | 3.35 | 0 | 0 | 0 |
26/02/2014 |
3.51
|
6,580 | 3.48 | 3.65 | 3.37 | 0 | 0 | 0 |
25/02/2014 |
3.48
|
77,420 | 3.43 | 3.65 | 3.43 | 0 | 0 | 0 |
24/02/2014 |
3.43
|
185,930 | 3.21 | 3.43 | 3.04 | 0 | 0 | 0 |
21/02/2014 |
3.21
|
123,730 | 3.02 | 3.21 | 3.13 | 0 | 0 | 0 |
20/02/2014 |
3.02
|
72,280 | 2.96 | 3.15 | 2.96 | 0 | 1,100 | -0.0 |
19/02/2014 |
2.96
|
185,080 | 2.77 | 2.96 | 2.96 | 0 | 0 | 0 |
18/02/2014 |
2.77
|
47,510 | 2.61 | 2.77 | 2.66 | 0 | 0 | 0 |
17/02/2014 |
2.61
|
111,480 | 2.44 | 2.61 | 2.39 | 0 | 0 | 0 |
14/02/2014 |
2.44
|
32,370 | 2.47 | 2.61 | 2.44 | 0 | 0 | 0 |
13/02/2014 |
2.47
|
52,040 | 2.52 | 2.58 | 2.41 | 0 | 0 | 0 |
12/02/2014 |
2.52
|
29,210 | 2.44 | 2.61 | 2.36 | 0 | 0 | 0 |
11/02/2014 |
2.44
|
59,240 | 2.52 | 2.58 | 2.44 | 0 | 0 | 0 |
10/02/2014 |
2.52
|
56,700 | 2.41 | 2.58 | 2.41 | 0 | 0 | 0 |
07/02/2014 |
2.41
|
10,620 | 2.36 | 2.41 | 2.41 | 0 | 0 | 0 |
06/02/2014 |
2.36
|
53,460 | 2.52 | 2.63 | 2.36 | 0 | 0 | 0 |
27/01/2014 |
2.52
|
90 | 2.39 | 2.52 | 2.52 | 0 | 0 | 0 |
24/01/2014 |
2.39
|
60 | 2.33 | 2.39 | 2.39 | 0 | 0 | 0 |
23/01/2014 |
2.33
|
500 | 2.19 | 2.33 | 2.19 | 0 | 0 | 0 |
22/01/2014 |
2.19
|
2,060 | 2.33 | 2.33 | 2.19 | 0 | 0 | 0 |
21/01/2014 |
2.33
|
310 | 2.22 | 2.33 | 2.22 | 0 | 0 | 0 |
20/01/2014 |
2.22
|
197,730 | 2.39 | 2.52 | 2.22 | 0 | 0 | 0 |
17/01/2014 |
2.39
|
910 | 2.52 | 2.55 | 2.39 | 0 | 0 | 0 |
16/01/2014 |
2.52
|
7,100 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 |
15/01/2014 |
2.52
|
530 | 2.52 | 2.52 | 2.50 | 0 | 0 | 0 |
14/01/2014 |
2.52
|
160 | 2.39 | 2.52 | 2.52 | 0 | 0 | 0 |
13/01/2014 |
2.39
|
136,550 | 2.44 | 2.50 | 2.39 | 0 | 0 | 0 |
10/01/2014 |
2.44
|
2,390 | 2.52 | 2.58 | 2.39 | 0 | 0 | 0 |
09/01/2014 |
2.52
|
11,270 | 2.47 | 2.52 | 2.30 | 0 | 0 | 0 |
08/01/2014 |
2.47
|
160 | 2.36 | 2.47 | 2.47 | 0 | 0 | 0 |
07/01/2014 |
2.36
|
3,670 | 2.39 | 2.52 | 2.22 | 0 | 0 | 0 |
06/01/2014 |
2.39
|
2,490 | 2.36 | 2.52 | 2.33 | 0 | 0 | 0 |
03/01/2014 |
2.36
|
2,810 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
02/01/2014 |
2.50
|
7,160 | 2.47 | 2.50 | 2.30 | 0 | 0 | 0 |
31/12/2013 |
2.47
|
260 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
30/12/2013 |
2.50
|
6,960 | 2.41 | 2.55 | 2.28 | 0 | 0 | 0 |
27/12/2013 |
2.41
|
1,170 | 2.58 | 2.69 | 2.41 | 0 | 0 | 0 |
26/12/2013 |
2.58
|
10 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
25/12/2013 |
2.58
|
60 | 2.47 | 2.58 | 2.52 | 0 | 0 | 0 |
24/12/2013 |
2.47
|
22,050 | 2.71 | 2.71 | 2.47 | 0 | 0 | 0 |
23/12/2013 |
2.71
|
10,220 | 2.58 | 2.71 | 2.41 | 0 | 0 | 0 |
20/12/2013 |
2.58
|
17,240 | 2.44 | 2.58 | 2.30 | 0 | 1,200 | -0.0 |
19/12/2013 |
2.44
|
21,700 | 2.30 | 2.44 | 2.36 | 0 | 0 | 0 |
18/12/2013 |
2.30
|
29,200 | 2.19 | 2.30 | 2.22 | 0 | 0 | 0 |
17/12/2013 |
2.19
|
33,640 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
16/12/2013 |
2.30
|
10,190 | 2.30 | 2.36 | 2.22 | 0 | 0 | 0 |
13/12/2013 |
2.30
|
100 | 2.19 | 2.30 | 2.19 | 0 | 0 | 0 |
12/12/2013 |
2.19
|
10,590 | 2.36 | 2.36 | 2.19 | 0 | 0 | 0 |
11/12/2013 |
2.36
|
10 | 2.33 | 2.36 | 2.36 | 0 | 0 | 0 |
10/12/2013 |
2.33
|
1,110 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 |
09/12/2013 |
2.39
|
10 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
06/12/2013 |
2.39
|
220 | 2.41 | 2.41 | 2.28 | 0 | 0 | 0 |
05/12/2013 |
2.41
|
5,710 | 2.39 | 2.41 | 2.25 | 0 | 0 | 0 |
04/12/2013 |
2.39
|
4,770 | 2.33 | 2.41 | 2.28 | 0 | 0 | 0 |
03/12/2013 |
2.33
|
2,440 | 2.30 | 2.41 | 2.28 | 0 | 0 | 0 |
02/12/2013 |
2.30
|
8,530 | 2.36 | 2.36 | 2.28 | 0 | 0 | 0 |
29/11/2013 |
2.36
|
6,580 | 2.30 | 2.39 | 2.30 | 0 | 0 | 0 |
28/11/2013 |
2.30
|
13,860 | 2.41 | 2.47 | 2.30 | 0 | 0 | 0 |
27/11/2013 |
2.41
|
580 | 2.36 | 2.44 | 2.39 | 0 | 0 | 0 |
26/11/2013 |
2.36
|
14,550 | 2.22 | 2.36 | 2.22 | 0 | 0 | 0 |
25/11/2013 |
2.22
|
6,850 | 2.22 | 2.30 | 2.22 | 0 | 0 | 0 |
22/11/2013 |
2.22
|
20,170 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 |