Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.60 | -32% | 29,200 | 0 | 0 |
3.40
5
3.40
|
2 tháng
(2024-07-22) |
-1.30 | -27.66% | 435,100 | 0 | 0 |
3.40
5.80
3.40
|
3 tháng
(2024-06-21) |
-4.10 | -54.67% | 1,062,900 | 0 | 0 |
3.40
7.50
3.40
|
6 tháng
(2024-03-29) |
-0.70 | -17.07% | 2,247,600 | 0 | 0 |
3.30
7.50
3.40
|
12 tháng
(2023-09-29) |
-1.70 | -33.33% | 2,379,200 | -4,700 | -0.0 |
1.70
7.50
3.40
|
24 tháng
(2022-09-30) |
-2.70 | -44.26% | 2,487,489 | -4,700 | -0.0 |
1.70
7.50
3.40
|
36 tháng
(2021-10-05) |
-0.60 | -15% | 6,528,426 | -5,100 | -0.0 |
1.70
12.80
3.40
|
60 tháng
(2019-10-16) |
2 | 142.86% | 8,917,966 | -3,100 | -0.0 |
0.90
12.80
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/07/2014 |
1.40
|
1,909 | 1.10 | 1.40 | 1.40 | 0 | 0 | 0 |
26/05/2014 |
1.10
|
3,000 | 1 | 1.20 | 1.10 | 0 | 0 | 0 |
22/05/2014 |
1
|
417,520 | 0.90 | 1 | 0.90 | 3,000 | 8,000 | -0.0 |
21/05/2014 |
0.90
|
471,850 | 0.80 | 0.90 | 0.70 | 0 | 0 | 0 |
20/05/2014 |
0.80
|
1,290,150 | 0.90 | 0.90 | 0.80 | 0 | 31,700 | -0.0 |
19/05/2014 |
0.90
|
39,446 | 1 | 1 | 0.90 | 0 | 0 | 0 |
16/05/2014 |
1
|
79,048 | 1.10 | 1.10 | 1 | 10,000 | 0 | 0.0 |
15/05/2014 |
1.10
|
3,700 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
14/05/2014 |
1.20
|
31,500 | 1.30 | 1.30 | 1.20 | 3,000 | 0 | 0.0 |
13/05/2014 |
1.30
|
900 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
12/05/2014 |
1.40
|
51,600 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
09/05/2014 |
1.50
|
21,400 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
08/05/2014 |
1.60
|
400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
07/05/2014 |
1.70
|
14,500 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
06/05/2014 |
1.80
|
20,700 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
05/05/2014 |
1.90
|
3,910 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
29/04/2014 |
2.10
|
132,200 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
28/04/2014 |
2.30
|
244,000 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
25/04/2014 |
2.50
|
114,850 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
24/04/2014 |
2.40
|
73,170 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
23/04/2014 |
2.60
|
67,800 | 2.60 | 2.60 | 2.40 | 400 | 0 | 0.0 |
22/04/2014 |
2.60
|
84,323 | 2.40 | 2.60 | 2.20 | 0 | 0 | 0 |
21/04/2014 |
2.40
|
132,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
18/04/2014 |
2.60
|
103,656 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
17/04/2014 |
2.70
|
194,951 | 2.50 | 2.70 | 2.50 | 0 | 5,000 | -0.0 |
16/04/2014 |
2.50
|
245,770 | 2.60 | 2.60 | 2.40 | 0 | 1,000 | -0.0 |
15/04/2014 |
2.60
|
167,713 | 2.80 | 2.80 | 2.60 | 5,000 | 0 | 0.0 |
14/04/2014 |
2.80
|
72,686 | 2.90 | 3 | 2.80 | 5,100 | 0 | 0.0 |
11/04/2014 |
2.90
|
204,289 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/04/2014 |
2.90
|
224,799 | 3 | 3 | 2.70 | 0 | 1,000 | -0.0 |
08/04/2014 |
3
|
169,216 | 2.80 | 3 | 2.80 | 0 | 1,000 | -0.0 |
07/04/2014 |
2.80
|
246,810 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
04/04/2014 |
3.10
|
595,409 | 2.90 | 3.10 | 3 | 2,000 | 0 | 0.0 |
03/04/2014 |
2.90
|
241,390 | 2.70 | 2.90 | 2.70 | 1,000 | 0 | 0.0 |
02/04/2014 |
2.70
|
277,224 | 3 | 3 | 2.70 | 0 | 0 | 0 |
01/04/2014 |
3
|
261,500 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
31/03/2014 |
3.30
|
172,017 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
28/03/2014 |
3.40
|
860,919 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
27/03/2014 |
3.50
|
83,316 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/03/2014 |
3.80
|
905,051 | 4.20 | 4.50 | 3.80 | 100 | 0 | 0.0 |
25/03/2014 |
4.20
|
943,969 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
24/03/2014 |
3.90
|
121,949 | 3.60 | 3.90 | 3.80 | 0 | 0 | 0 |
21/03/2014 |
3.60
|
636,707 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
20/03/2014 |
3.30
|
1,137,257 | 3 | 3.30 | 3.20 | 0 | 20,700 | -0.1 |
19/03/2014 |
3
|
364,010 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
18/03/2014 |
2.80
|
935,451 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
17/03/2014 |
2.60
|
452,284 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
14/03/2014 |
2.50
|
298,481 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
13/03/2014 |
2.60
|
283,350 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
12/03/2014 |
2.50
|
184,241 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
11/03/2014 |
2.50
|
427,131 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
10/03/2014 |
2.70
|
893,290 | 2.60 | 2.80 | 2.60 | 0 | 2,000 | -0.0 |
07/03/2014 |
2.60
|
281,315 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
06/03/2014 |
2.40
|
265,300 | 2.20 | 2.40 | 2.20 | 0 | 2,000 | -0.0 |
05/03/2014 |
2.20
|
125,750 | 2 | 2.20 | 1.80 | 0 | 7,000 | -0.0 |
04/03/2014 |
2
|
253,954 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
03/03/2014 |
2.10
|
309,580 | 2.30 | 2.30 | 2.10 | 2,000 | 0 | 0.0 |
28/02/2014 |
2.30
|
124,014 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
27/02/2014 |
2.40
|
173,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
26/02/2014 |
2.40
|
113,387 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
25/02/2014 |
2.50
|
305,063 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
24/02/2014 |
2.50
|
247,310 | 2.40 | 2.50 | 2.40 | 2,000 | 0 | 0.0 |
21/02/2014 |
2.40
|
172,320 | 2.40 | 2.40 | 2.20 | 1,000 | 0 | 0.0 |
20/02/2014 |
2.40
|
336,119 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
19/02/2014 |
2.50
|
281,855 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
18/02/2014 |
2.60
|
317,660 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
17/02/2014 |
2.60
|
282,842 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
14/02/2014 |
2.60
|
77,923 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
13/02/2014 |
2.60
|
258,637 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
12/02/2014 |
2.80
|
329,100 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
11/02/2014 |
2.60
|
517,966 | 2.80 | 2.90 | 2.60 | 3,000 | 0 | 0.0 |
10/02/2014 |
2.80
|
479,830 | 2.80 | 3 | 2.60 | 3,000 | 0 | 0.0 |
07/02/2014 |
2.80
|
771,940 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
06/02/2014 |
2.90
|
41,125 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
27/01/2014 |
2.70
|
797,951 | 2.50 | 2.70 | 2.30 | 0 | 0 | 0 |
24/01/2014 |
2.50
|
35,380 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
23/01/2014 |
2.70
|
13,101 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/01/2014 |
2.90
|
6,150 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
21/01/2014 |
3.20
|
16,310 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
20/01/2014 |
3.50
|
38,710 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
17/01/2014 |
3.80
|
519,477 | 4.20 | 4.60 | 3.80 | 0 | 0 | 0 |
16/01/2014 |
4.20
|
1,955,432 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
15/01/2014 |
3.90
|
235,600 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
14/01/2014 |
3.60
|
101,982 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
13/01/2014 |
3.30
|
145,252 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
10/01/2014 |
3
|
198,519 | 2.80 | 3 | 3 | 0 | 0 | 0 |
09/01/2014 |
2.80
|
199,903 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
08/01/2014 |
2.60
|
209,607 | 2.40 | 2.60 | 2.50 | 40,000 | 0 | 0.1 |
07/01/2014 |
2.40
|
104,374 | 2.20 | 2.40 | 2.30 | 0 | 370 | -0.0 |
06/01/2014 |
2.20
|
184,162 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
03/01/2014 |
2
|
154,270 | 2 | 2.20 | 2 | 0 | 0 | 0 |
02/01/2014 |
2
|
113,253 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
31/12/2013 |
1.90
|
139,900 | 2 | 2 | 1.80 | 0 | 0 | 0 |
30/12/2013 |
2
|
197,380 | 2.20 | 2.40 | 2 | 0 | 10,100 | -0.0 |
27/12/2013 |
2.20
|
37,580 | 2 | 2.20 | 2.20 | 0 | 0 | 0 |
26/12/2013 |
2
|
153,325 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
25/12/2013 |
1.90
|
407,299 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
24/12/2013 |
1.80
|
2,168 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
23/12/2013 |
1.70
|
184,697 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
20/12/2013 |
1.60
|
53,460 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |