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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-26) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-10-03) |
-0.30 | -42.86% | 14,203,001 | 24,500 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-17) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/08/2014 |
2.60
|
109,550 | 2.60 | 2.60 | 2.50 | 40 | 0 | 0.0 |
06/08/2014 |
2.60
|
190,210 | 2.60 | 2.60 | 2.50 | 200 | 0 | 0.0 |
05/08/2014 |
2.60
|
442,310 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
04/08/2014 |
2.50
|
723,440 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
01/08/2014 |
2.60
|
383,410 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
31/07/2014 |
2.70
|
119,540 | 2.60 | 2.70 | 2.50 | 140 | 4,000 | -0.0 |
30/07/2014 |
2.60
|
538,460 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
29/07/2014 |
2.60
|
1,446,410 | 2.50 | 2.60 | 2.40 | 90 | 0 | 0.0 |
28/07/2014 |
2.50
|
195,880 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
25/07/2014 |
2.60
|
41,960 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
24/07/2014 |
2.70
|
38,230 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/07/2014 |
2.90
|
44,220 | 3.10 | 3.10 | 2.90 | 7,000 | 0 | 0.0 |
22/07/2014 |
3.10
|
1,634,670 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
21/07/2014 |
3.30
|
352,780 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
18/07/2014 |
3.10
|
1,633,600 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
17/07/2014 |
2.90
|
1,944,400 | 2.80 | 2.90 | 2.80 | 0 | 3,040 | -0.0 |
16/07/2014 |
2.80
|
143,150 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
15/07/2014 |
2.70
|
898,530 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
14/07/2014 |
2.60
|
47,190 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
11/07/2014 |
2.50
|
70,410 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
10/07/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
09/07/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
08/07/2014 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
07/07/2014 |
2.40
|
2,337,960 | 2.40 | 2.50 | 2.30 | 0 | 103,740 | -0.2 |
04/07/2014 |
2.40
|
142,620 | 2.50 | 2.50 | 2.40 | 1,450 | 0 | 0.0 |
03/07/2014 |
2.50
|
130,180 | 2.60 | 2.60 | 2.50 | 570 | 38,000 | -0.1 |
02/07/2014 |
2.60
|
263,570 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
01/07/2014 |
2.70
|
573,990 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
30/06/2014 |
2.60
|
282,410 | 2.70 | 2.70 | 2.60 | 0 | 38,020 | -0.1 |
27/06/2014 |
2.70
|
29,910 | 2.70 | 2.70 | 2.60 | 0 | 1,240 | -0.0 |
26/06/2014 |
2.70
|
248,880 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
25/06/2014 |
2.70
|
308,790 | 2.70 | 2.80 | 2.60 | 900 | 0 | 0.0 |
24/06/2014 |
2.70
|
243,610 | 2.70 | 2.70 | 2.60 | 0 | 10,000 | -0.0 |
23/06/2014 |
2.70
|
78,810 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
20/06/2014 |
2.70
|
186,980 | 2.70 | 2.80 | 2.60 | 0 | 10 | -0.0 |
19/06/2014 |
2.70
|
834,210 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
18/06/2014 |
2.70
|
697,530 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
17/06/2014 |
2.60
|
183,530 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
16/06/2014 |
2.60
|
291,550 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
13/06/2014 |
2.60
|
82,350 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
12/06/2014 |
2.50
|
195,390 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
11/06/2014 |
2.60
|
110,320 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
10/06/2014 |
2.50
|
285,450 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
09/06/2014 |
2.60
|
283,820 | 2.70 | 2.70 | 2.60 | 1,310 | 0 | 0.0 |
06/06/2014 |
2.70
|
250,430 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
05/06/2014 |
2.60
|
230,940 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
04/06/2014 |
2.60
|
218,020 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
03/06/2014 |
2.50
|
217,530 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
02/06/2014 |
2.50
|
349,020 | 2.60 | 2.60 | 2.50 | 30 | 0 | 0.0 |
30/05/2014 |
2.60
|
836,740 | 2.70 | 2.70 | 2.60 | 210 | 10,000 | -0.0 |
29/05/2014 |
2.70
|
538,050 | 2.80 | 2.80 | 2.70 | 0 | 5,000 | -0.0 |
28/05/2014 |
2.80
|
994,230 | 2.90 | 2.90 | 2.70 | 450 | 5,000 | -0.0 |
27/05/2014 |
2.90
|
1,106,010 | 2.80 | 2.90 | 2.70 | 10 | 0 | 0.0 |
26/05/2014 |
2.80
|
1,336,060 | 2.70 | 2.80 | 2.80 | 3,500 | 0 | 0.0 |
23/05/2014 |
2.70
|
1,742,060 | 2.60 | 2.70 | 2.60 | 0 | 22,890 | -0.1 |
22/05/2014 |
2.60
|
107,200 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
21/05/2014 |
2.50
|
30,310 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
20/05/2014 |
2.40
|
425,510 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
19/05/2014 |
2.30
|
488,930 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
16/05/2014 |
2.30
|
744,800 | 2.30 | 2.30 | 2.20 | 500 | 25,000 | -0.1 |
15/05/2014 |
2.30
|
1,279,400 | 2.30 | 2.40 | 2.20 | 40,000 | 25,000 | 0.0 |
14/05/2014 |
2.30
|
1,187,120 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/05/2014 |
2.40
|
12,840 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/05/2014 |
2.50
|
97,910 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
09/05/2014 |
2.60
|
1,202,880 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
08/05/2014 |
2.70
|
241,660 | 2.80 | 2.80 | 2.70 | 150 | 0 | 0.0 |
07/05/2014 |
2.80
|
1,746,600 | 2.90 | 3 | 2.70 | 54,500 | 0 | 0.2 |
06/05/2014 |
2.90
|
18,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
05/05/2014 |
3.10
|
36,080 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
29/04/2014 |
3.30
|
82,110 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/04/2014 |
3.50
|
13,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
25/04/2014 |
3.70
|
35,930 | 3.90 | 3.90 | 3.70 | 1,000 | 0 | 0.0 |
24/04/2014 |
3.90
|
98,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/04/2014 |
4.10
|
372,310 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
22/04/2014 |
4.40
|
245,880 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
21/04/2014 |
4.20
|
434,050 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
18/04/2014 |
4.40
|
250,510 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
17/04/2014 |
4.70
|
322,120 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
16/04/2014 |
4.50
|
808,980 | 4.80 | 4.80 | 4.50 | 3,000 | 1,500 | 0.0 |
15/04/2014 |
4.80
|
606,870 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
14/04/2014 |
5.10
|
833,890 | 5.30 | 5.30 | 5 | 0 | 230 | -0.0 |
11/04/2014 |
5.30
|
240,670 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
10/04/2014 |
5.30
|
291,380 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
08/04/2014 |
5.30
|
243,170 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
07/04/2014 |
5.30
|
405,750 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
04/04/2014 |
5.40
|
759,760 | 5.30 | 5.50 | 5.20 | 70 | 0 | 0.0 |
03/04/2014 |
5.30
|
526,430 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
02/04/2014 |
5
|
1,504,820 | 5.30 | 5.30 | 5 | 2,000 | 0 | 0.0 |
01/04/2014 |
5.30
|
1,143,670 | 5.60 | 5.60 | 5.30 | 6,630 | 0 | 0.0 |
31/03/2014 |
5.60
|
2,635,080 | 6 | 6 | 5.60 | 0 | 0 | 0 |
28/03/2014 |
6
|
433,590 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
27/03/2014 |
6.20
|
945,320 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
26/03/2014 |
6.40
|
2,296,630 | 6.60 | 6.80 | 6.20 | 0 | 0 | 0 |
25/03/2014 |
6.60
|
2,074,310 | 6.40 | 6.80 | 6.50 | 0 | 0 | 0 |
24/03/2014 |
6.40
|
908,750 | 6 | 6.40 | 6.10 | 0 | 14,000 | -0.1 |
21/03/2014 |
6
|
1,548,820 | 5.70 | 6 | 5.70 | 0 | 50 | -0.0 |
20/03/2014 |
5.70
|
1,057,620 | 5.70 | 5.80 | 5.60 | 2,500 | 1,000 | 0.0 |
19/03/2014 |
5.70
|
974,510 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
18/03/2014 |
5.70
|
1,777,100 | 5.40 | 5.70 | 5.60 | 14,000 | 0 | 0.1 |
17/03/2014 |
5.40
|
1,282,820 | 5.10 | 5.40 | 5.10 | 0 | 1,000 | -0.0 |