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 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.22
|
2,244 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
24/04/2014 |
3.22
|
4,100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
23/04/2014 |
3.22
|
2,280 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
22/04/2014 |
3.33
|
510 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 |
21/04/2014 |
3.36
|
1,400 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 |
18/04/2014 |
3.33
|
2,900 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
17/04/2014 |
3.33
|
300 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
16/04/2014 |
3.33
|
11,100 | 3.36 | 3.40 | 3.33 | 0 | 0 | 0 |
15/04/2014 |
3.36
|
1,002 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
14/04/2014 |
3.44
|
21,000 | 3.36 | 3.51 | 3.36 | 0 | 0 | 0 |
11/04/2014 |
3.36
|
14,900 | 3.33 | 3.47 | 3.29 | 0 | 0 | 0 |
10/04/2014 |
3.33
|
6,125 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
08/04/2014 |
3.33
|
3,200 | 3.29 | 3.51 | 3.33 | 0 | 0 | 0 |
07/04/2014 |
3.29
|
3,987 | 3.29 | 3.44 | 3.29 | 0 | 0 | 0 |
04/04/2014 |
3.29
|
2,729 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
03/04/2014 |
3.33
|
6,661 | 3.29 | 3.51 | 3.29 | 0 | 0 | 0 |
02/04/2014 |
3.29
|
2,928 | 3.33 | 3.40 | 3.29 | 0 | 0 | 0 |
01/04/2014 |
3.33
|
12,002 | 3.33 | 3.51 | 3.29 | 0 | 0 | 0 |
31/03/2014 |
3.33
|
4,400 | 3.36 | 3.44 | 3.29 | 0 | 0 | 0 |
28/03/2014 |
3.36
|
5,200 | 3.40 | 3.44 | 3.33 | 0 | 0 | 0 |
27/03/2014 |
3.40
|
7,500 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 |
26/03/2014 |
3.40
|
9,975 | 3.36 | 3.40 | 3.33 | 0 | 0 | 0 |
25/03/2014 |
3.36
|
13,453 | 3.36 | 3.47 | 3.33 | 0 | 0 | 0 |
24/03/2014 |
3.36
|
12,934 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
21/03/2014 |
3.33
|
12,955 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
20/03/2014 |
3.33
|
455 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
19/03/2014 |
3.33
|
9,863 | 3.36 | 3.40 | 3.33 | 0 | 0 | 0 |
18/03/2014 |
3.36
|
16,300 | 3.40 | 3.62 | 3.36 | 0 | 0 | 0 |
17/03/2014 |
3.40
|
5,700 | 3.40 | 3.44 | 3.33 | 0 | 0 | 0 |
14/03/2014 |
3.40
|
6,900 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
13/03/2014 |
3.40
|
5,900 | 3.40 | 3.47 | 3.33 | 0 | 0 | 0 |
12/03/2014 |
3.40
|
3,600 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 |
11/03/2014 |
3.36
|
6,900 | 3.33 | 3.40 | 3.29 | 0 | 0 | 0 |
10/03/2014 |
3.33
|
6,200 | 3.29 | 3.40 | 3.29 | 0 | 0 | 0 |
07/03/2014 |
3.29
|
5,700 | 3.22 | 3.36 | 3.29 | 0 | 0 | 0 |
06/03/2014 |
3.22
|
2,000 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 |
05/03/2014 |
3.36
|
10,500 | 3.18 | 3.36 | 3.25 | 0 | 0 | 0 |
04/03/2014 |
3.18
|
18,500 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
03/03/2014 |
3.18
|
7,300 | 3.18 | 3.25 | 3.14 | 0 | 0 | 0 |
28/02/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
27/02/2014 |
3.18
|
200 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
26/02/2014 |
3.25
|
2,000 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
25/02/2014 |
3.33
|
1,300 | 3.18 | 3.33 | 3.18 | 0 | 0 | 0 |
24/02/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
21/02/2014 |
3.18
|
700 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
20/02/2014 |
3.29
|
37,230 | 3.22 | 3.40 | 3.25 | 0 | 100 | -0.0 |
19/02/2014 |
3.22
|
4,000 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
18/02/2014 |
3.18
|
5,400 | 3.14 | 3.22 | 3.10 | 0 | 0 | 0 |
17/02/2014 |
3.14
|
5,200 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 |
14/02/2014 |
3.03
|
13,740 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
13/02/2014 |
2.99
|
2,700 | 2.99 | 3.10 | 2.99 | 0 | 0 | 0 |
12/02/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
11/02/2014 |
2.99
|
300 | 2.96 | 2.99 | 2.96 | 0 | 0 | 0 |
10/02/2014 |
2.96
|
6,100 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
07/02/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
06/02/2014 |
2.99
|
31,200 | 2.99 | 3.07 | 2.85 | 0 | 30,000 | -0.2 |
27/01/2014 |
2.99
|
25,700 | 2.99 | 3.03 | 2.70 | 0 | 20,000 | -0.1 |
24/01/2014 |
2.99
|
26,200 | 2.85 | 2.99 | 2.85 | 0 | 10,000 | -0.1 |
23/01/2014 |
2.85
|
200 | 2.66 | 2.85 | 2.85 | 0 | 0 | 0 |
22/01/2014 |
2.66
|
34,200 | 2.92 | 3.03 | 2.66 | 0 | 30,000 | -0.2 |
21/01/2014 |
2.92
|
43,800 | 3.22 | 3.22 | 2.92 | 0 | 0 | 0 |
20/01/2014 |
3.22
|
2,900 | 3.22 | 3.22 | 2.99 | 0 | 0 | 0 |
17/01/2014 |
3.22
|
300 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
16/01/2014 |
3.22
|
1,200 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
15/01/2014 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
14/01/2014 |
3.22
|
2,500 | 3.29 | 3.33 | 3.14 | 0 | 1,000 | -0.0 |
13/01/2014 |
3.29
|
200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
10/01/2014 |
3.29
|
4,500 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
09/01/2014 |
3.29
|
700 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
08/01/2014 |
3.29
|
6,800 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
07/01/2014 |
3.33
|
6,800 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
06/01/2014 |
3.33
|
25,400 | 3.25 | 3.33 | 3.14 | 0 | 200 | -0.0 |
03/01/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/01/2014 |
3.25
|
6,100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
31/12/2013 |
3.25
|
2,200 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
30/12/2013 |
3.25
|
5,200 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
27/12/2013 |
3.25
|
3,100 | 3.25 | 3.44 | 3.25 | 1,000 | 0 | 0.0 |
26/12/2013 |
3.25
|
900 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
25/12/2013 |
3.33
|
2,000 | 3.22 | 3.33 | 3.33 | 0 | 0 | 0 |
24/12/2013 |
3.22
|
2,200 | 3.18 | 3.33 | 3.22 | 0 | 0 | 0 |
23/12/2013 |
3.18
|
6,200 | 3.18 | 3.33 | 3.18 | 0 | 0 | 0 |
20/12/2013 |
3.18
|
1,200 | 3.33 | 3.33 | 3.18 | 0 | 0 | 0 |
19/12/2013 |
3.33
|
3,300 | 3.18 | 3.33 | 3.18 | 0 | 0 | 0 |
18/12/2013 |
3.18
|
1,200 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
17/12/2013 |
3.29
|
4,700 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
16/12/2013 |
3.18
|
2,600 | 3.18 | 3.22 | 3.18 | 0 | 0 | 0 |
13/12/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
12/12/2013 |
3.18
|
1,200 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
11/12/2013 |
3.25
|
4,800 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
10/12/2013 |
3.33
|
4,500 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
09/12/2013 |
3.33
|
1,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
06/12/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
05/12/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
04/12/2013 |
3.33
|
2,799 | 3.25 | 3.33 | 3.29 | 0 | 0 | 0 |
03/12/2013 |
3.25
|
5,100 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
02/12/2013 |
3.29
|
1,600 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
29/11/2013 |
3.29
|
4,500 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
28/11/2013 |
3.33
|
3,500 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 |
27/11/2013 |
3.36
|
1,000 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 |
26/11/2013 |
3.33
|
8,800 | 3.33 | 3.44 | 3.33 | 0 | 200 | -0.0 |