Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.21 | 3.62% | 89,100 | 0 | 0 |
5.80
7.09
6.01
|
2 tháng
(2024-09-23) |
-0.10 | -1.64% | 102,700 | 0 | 0 |
5.71
7.09
6.01
|
3 tháng
(2024-08-26) |
-0.24 | -3.84% | 142,900 | 0 | 0 |
5.71
7.09
6.01
|
6 tháng
(2024-05-27) |
0 | -0.02% | 230,100 | 0 | 0 |
5.45
7.09
6.01
|
12 tháng
(2023-11-28) |
-0.65 | -9.76% | 805,800 | -343,799 | -2.0 |
4.98
8.14
6.01
|
24 tháng
(2022-12-05) |
-1.12 | -15.68% | 1,111,300 | -343,699 | -2.0 |
4.98
10.45
6.01
|
36 tháng
(2021-12-08) |
-7.35 | -55.01% | 4,803,500 | -351,999 | 4.3 |
4.98
16.36
6.01
|
60 tháng
(2019-12-19) |
-0.92 | -13.32% | 8,653,310 | -363,299 | 4.1 |
4.49
16.36
6.01
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2014 |
3.50
|
15,710 | 3.50 | 3.56 | 3.35 | 0 | 0 | 0 |
15/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/01/2014 |
3.50
|
1,260 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
13/01/2014 |
3.30
|
850 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/01/2014 |
3.50
|
200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/01/2014 |
3.50
|
7,680 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
08/01/2014 |
3.50
|
1,010 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
07/01/2014 |
3.50
|
7,010 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 |
06/01/2014 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/01/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/01/2014 |
3.50
|
10 | 3.45 | 3.50 | 3.50 | 0 | 0 | 0 |
31/12/2013 |
3.45
|
8,920 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
30/12/2013 |
3.45
|
13,440 | 3.50 | 3.56 | 3.30 | 0 | 300 | -0.0 |
27/12/2013 |
3.50
|
6,820 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/12/2013 |
3.50
|
16,380 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 |
25/12/2013 |
3.50
|
12,020 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 |
24/12/2013 |
3.61
|
3,900 | 3.45 | 3.61 | 3.61 | 0 | 0 | 0 |
23/12/2013 |
3.45
|
27,510 | 3.45 | 3.61 | 3.45 | 8,990 | 0 | 0.1 |
20/12/2013 |
3.45
|
117,340 | 3.25 | 3.45 | 3.30 | 0 | 0 | 0 |
19/12/2013 |
3.25
|
25,400 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
18/12/2013 |
3.25
|
4,000 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
17/12/2013 |
3.25
|
1,500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
16/12/2013 |
3.25
|
18,290 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
13/12/2013 |
3.20
|
1,620 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
12/12/2013 |
3.20
|
6,410 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
11/12/2013 |
3.20
|
10,420 | 3.25 | 3.25 | 3.20 | 600 | 0 | 0.0 |
10/12/2013 |
3.25
|
3,430 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
09/12/2013 |
3.25
|
2,280 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
06/12/2013 |
3.30
|
4,590 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
05/12/2013 |
3.30
|
12,970 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
04/12/2013 |
3.25
|
15,890 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
03/12/2013 |
3.25
|
7,620 | 3.14 | 3.30 | 3.25 | 0 | 0 | 0 |
02/12/2013 |
3.14
|
5,940 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
29/11/2013 |
3.25
|
15,530 | 3.14 | 3.25 | 3.09 | 0 | 0 | 0 |
28/11/2013 |
3.14
|
22,210 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
27/11/2013 |
3.25
|
2,770 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
26/11/2013 |
3.20
|
11,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/11/2013 |
3.30
|
8,520 | 3.25 | 3.45 | 3.14 | 0 | 0 | 0 |
22/11/2013 |
3.25
|
3,850 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
21/11/2013 |
3.25
|
34,960 | 3.30 | 3.35 | 3.25 | 0 | 0 | 0 |
20/11/2013 |
3.30
|
2,060 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
19/11/2013 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/11/2013 |
3.30
|
4,740 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
15/11/2013 |
3.25
|
6,280 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |
14/11/2013 |
3.25
|
4,000 | 3.20 | 3.25 | 3.25 | 0 | 0 | 0 |
13/11/2013 |
3.20
|
6,920 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/11/2013 |
3.20
|
180 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
11/11/2013 |
3.25
|
170 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
08/11/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
07/11/2013 |
3.25
|
520 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
06/11/2013 |
3.25
|
5,420 | 3.20 | 3.25 | 3.09 | 0 | 0 | 0 |
05/11/2013 |
3.20
|
9,470 | 3.20 | 3.20 | 3.09 | 0 | 50 | -0.0 |
04/11/2013 |
3.20
|
1,500 | 3.14 | 3.30 | 3.04 | 0 | 0 | 0 |
01/11/2013 |
3.14
|
10 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 |
31/10/2013 |
3.09
|
1,810 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
30/10/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/10/2013 |
3.20
|
4,470 | 3.14 | 3.25 | 3.04 | 0 | 0 | 0 |
28/10/2013 |
3.14
|
10 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
25/10/2013 |
3.14
|
1,540 | 3.25 | 3.30 | 3.14 | 0 | 0 | 0 |
24/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
23/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
22/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
21/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
18/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
17/10/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
16/10/2013 |
3.25
|
1,980 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |
15/10/2013 |
3.25
|
10 | 3.14 | 3.25 | 3.25 | 0 | 0 | 0 |
14/10/2013 |
3.14
|
0 | 3.20 | 3.14 | 3.14 | 0 | 0 | 0 |
11/10/2013 |
3.20
|
730 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
10/10/2013 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
09/10/2013 |
3.20
|
4,310 | 3.20 | 3.25 | 3.14 | 0 | 0 | 0 |
08/10/2013 |
3.20
|
0 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 |
07/10/2013 |
3.14
|
3,240 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
04/10/2013 |
3.14
|
210 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
03/10/2013 |
3.14
|
710 | 3.14 | 3.35 | 3.14 | 0 | 0 | 0 |
02/10/2013 |
3.14
|
4,390 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
01/10/2013 |
3.14
|
60 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
30/09/2013 |
3.14
|
8,180 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
27/09/2013 |
3.14
|
150 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
26/09/2013 |
3.20
|
9,090 | 3.14 | 3.25 | 3.09 | 0 | 0 | 0 |
25/09/2013 |
3.14
|
5,190 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
24/09/2013 |
3.14
|
3,100 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
23/09/2013 |
3.25
|
2,120 | 3.20 | 3.30 | 3.25 | 0 | 0 | 0 |
20/09/2013 |
3.20
|
3,110 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
19/09/2013 |
3.30
|
4,020 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
18/09/2013 |
3.35
|
6,600 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
17/09/2013 |
3.35
|
21,650 | 3.25 | 3.35 | 3.25 | 0 | 300 | -0.0 |
16/09/2013 |
3.25
|
8,220 | 3.25 | 3.30 | 3.20 | 0 | 0 | 0 |
13/09/2013 |
3.25
|
4,280 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
12/09/2013 |
3.25
|
2,610 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
11/09/2013 |
3.25
|
1,610 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
10/09/2013 |
3.30
|
60 | 3.25 | 3.30 | 3.09 | 0 | 0 | 0 |
09/09/2013 |
3.25
|
5,020 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 |
06/09/2013 |
3.30
|
3,380 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
05/09/2013 |
3.35
|
70 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
04/09/2013 |
3.35
|
50 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
03/09/2013 |
3.35
|
30 | 3.30 | 3.45 | 3.35 | 0 | 0 | 0 |
30/08/2013 |
3.30
|
5,910 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
29/08/2013 |
3.35
|
14,310 | 3.40 | 3.56 | 3.20 | 300 | 0 | 0.0 |
28/08/2013 |
3.40
|
10 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 |