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) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
24 tháng
(2022-09-30) |
-0.80 | -53.33% | 2,315,436 | 40,000 | 0.0 |
0.60
1.50
0.70
|
36 tháng
(2021-10-05) |
-0.60 | -46.15% | 17,711,845 | 74,600 | 0.1 |
0.60
2.60
0.70
|
60 tháng
(2019-10-16) |
0.30 | 75% | 26,011,144 | 64,200 | 0.1 |
0.10
2.60
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/04/2014 |
4.60
|
89,700 | 5.10 | 5.10 | 4.60 | 800 | 59,900 | -0.3 |
31/03/2014 |
5.10
|
37,400 | 5 | 5.50 | 4.50 | 2,800 | 0 | 0.0 |
28/03/2014 |
5
|
64,300 | 4.90 | 5.30 | 4.90 | 1,500 | 9,000 | -0.0 |
27/03/2014 |
4.90
|
168,300 | 5.40 | 5.40 | 4.90 | 0 | 76,100 | -0.4 |
26/03/2014 |
5.40
|
238,300 | 6 | 6 | 5.40 | 33,800 | 13,600 | 0.1 |
25/03/2014 |
6
|
235,300 | 5.70 | 6.20 | 5.90 | 700 | 125,700 | -0.8 |
24/03/2014 |
5.70
|
312,000 | 5.20 | 5.70 | 5.40 | 1,200 | 90,600 | -0.5 |
21/03/2014 |
5.20
|
189,500 | 4.80 | 5.20 | 4.60 | 2,200 | 0 | 0.0 |
20/03/2014 |
4.80
|
119,800 | 4.80 | 5 | 4.60 | 10,300 | 21,000 | -0.1 |
19/03/2014 |
4.80
|
182,800 | 4.50 | 4.90 | 4.40 | 1,400 | 21,100 | -0.1 |
18/03/2014 |
4.50
|
210,100 | 4.10 | 4.50 | 4.30 | 1,200 | 29,000 | -0.1 |
17/03/2014 |
4.10
|
161,400 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
14/03/2014 |
3.80
|
80,900 | 3.90 | 4 | 3.80 | 2,700 | 40,000 | -0.1 |
13/03/2014 |
3.90
|
19,800 | 3.90 | 3.90 | 3.80 | 2,200 | 0 | 0.0 |
12/03/2014 |
3.90
|
51,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
11/03/2014 |
4.10
|
92,800 | 4 | 4.10 | 3.90 | 500 | 10,200 | -0.0 |
10/03/2014 |
4
|
142,400 | 3.90 | 4.10 | 3.90 | 3,200 | 0 | 0.0 |
07/03/2014 |
3.90
|
45,300 | 3.90 | 4 | 3.70 | 1,700 | 16,000 | -0.1 |
06/03/2014 |
3.90
|
13,800 | 3.90 | 4 | 3.90 | 800 | 0 | 0.0 |
05/03/2014 |
3.90
|
9,800 | 3.70 | 3.90 | 3.70 | 1,200 | 3,100 | -0.0 |
04/03/2014 |
3.70
|
147,400 | 4 | 4 | 3.60 | 300 | 35,900 | -0.1 |
03/03/2014 |
4
|
8,400 | 4.10 | 4.10 | 3.90 | 3,100 | 0 | 0.0 |
28/02/2014 |
4.10
|
34,200 | 3.80 | 4.10 | 3.90 | 3,300 | 0 | 0.0 |
27/02/2014 |
3.80
|
182,400 | 3.50 | 3.80 | 3.50 | 93,500 | 38,000 | 0.2 |
26/02/2014 |
3.50
|
70,700 | 3.50 | 3.60 | 3.40 | 40,000 | 0 | 0.1 |
25/02/2014 |
3.50
|
107,900 | 3.50 | 3.50 | 3.30 | 13,700 | 90,000 | -0.3 |
24/02/2014 |
3.50
|
35,600 | 3.50 | 3.60 | 3.40 | 5,500 | 10,200 | -0.0 |
21/02/2014 |
3.50
|
66,500 | 3.40 | 3.50 | 3.30 | 2,500 | 0 | 0.0 |
20/02/2014 |
3.40
|
126,000 | 3.30 | 3.40 | 3.10 | 105,300 | 0 | 0.3 |
19/02/2014 |
3.30
|
37,400 | 3.20 | 3.40 | 3.20 | 15,100 | 1,500 | 0.0 |
18/02/2014 |
3.20
|
18,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/02/2014 |
3.20
|
32,000 | 3.20 | 3.20 | 3.10 | 2,500 | 0 | 0.0 |
14/02/2014 |
3.20
|
112,000 | 3.10 | 3.30 | 2.90 | 7,200 | 29,800 | -0.1 |
13/02/2014 |
3.10
|
7,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/02/2014 |
3.10
|
21,200 | 3.10 | 3.20 | 3 | 3,800 | 0 | 0.0 |
11/02/2014 |
3.10
|
15,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
10/02/2014 |
3.20
|
19,900 | 3.30 | 3.30 | 3 | 10,300 | 0 | 0.0 |
07/02/2014 |
3.30
|
29,000 | 3.10 | 3.30 | 3.20 | 16,000 | 0 | 0.1 |
06/02/2014 |
3.10
|
10,000 | 3 | 3.10 | 3 | 6,700 | 0 | 0.0 |
27/01/2014 |
3
|
5,400 | 3 | 3 | 2.70 | 1,000 | 0 | 0.0 |
24/01/2014 |
3
|
400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/01/2014 |
3
|
1,000 | 3 | 3.30 | 3 | 1,000 | 0 | 0.0 |
22/01/2014 |
3
|
18,200 | 2.80 | 3 | 2.80 | 2,200 | 0 | 0.0 |
21/01/2014 |
2.80
|
17,400 | 2.80 | 2.80 | 2.70 | 1,000 | 0 | 0.0 |
20/01/2014 |
2.80
|
21,600 | 2.80 | 2.80 | 2.60 | 400 | 0 | 0.0 |
17/01/2014 |
2.80
|
9,100 | 3 | 3 | 2.80 | 500 | 0 | 0.0 |
16/01/2014 |
3
|
8,200 | 3 | 3 | 2.80 | 1,000 | 0 | 0.0 |
15/01/2014 |
3
|
14,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
14/01/2014 |
3
|
4,500 | 2.90 | 3 | 2.90 | 300 | 0 | 0.0 |
13/01/2014 |
2.90
|
13,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/01/2014 |
3.10
|
13,000 | 3.10 | 3.20 | 3.10 | 500 | 0 | 0.0 |
09/01/2014 |
3.10
|
28,200 | 3 | 3.20 | 3 | 13,000 | 0 | 0.0 |
08/01/2014 |
3
|
13,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/01/2014 |
3
|
36,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
06/01/2014 |
3
|
11,600 | 3 | 3 | 2.80 | 500 | 0 | 0.0 |
03/01/2014 |
3
|
7,300 | 3 | 3 | 2.90 | 1,200 | 0 | 0.0 |
02/01/2014 |
3
|
8,400 | 3 | 3 | 3 | 500 | 0 | 0.0 |
31/12/2013 |
3
|
5,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/12/2013 |
2.90
|
2,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
27/12/2013 |
2.90
|
15,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/12/2013 |
3.10
|
10,200 | 3 | 3.10 | 3 | 500 | 6,100 | -0.0 |
25/12/2013 |
3
|
5,700 | 3.20 | 3.20 | 3 | 700 | 0 | 0.0 |
24/12/2013 |
3.20
|
24,300 | 3 | 3.20 | 3 | 1,200 | 0 | 0.0 |
23/12/2013 |
3
|
4,500 | 3 | 3.10 | 2.90 | 1,900 | 0 | 0.0 |
20/12/2013 |
3
|
5,500 | 3 | 3 | 3 | 300 | 0 | 0.0 |
19/12/2013 |
3
|
24,600 | 3.10 | 3.10 | 3 | 1,700 | 20,900 | -0.1 |
18/12/2013 |
3.10
|
10,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
17/12/2013 |
3.20
|
10,500 | 3.20 | 3.30 | 3 | 4,300 | 0 | 0.0 |
16/12/2013 |
3.20
|
8,200 | 3.10 | 3.20 | 3 | 3,300 | 0 | 0.0 |
13/12/2013 |
3.10
|
8,400 | 2.90 | 3.10 | 2.80 | 200 | 0 | 0.0 |
12/12/2013 |
2.90
|
18,800 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
11/12/2013 |
3
|
22,900 | 3.10 | 3.20 | 2.90 | 1,700 | 0 | 0.0 |
10/12/2013 |
3.10
|
32,200 | 3.20 | 3.20 | 2.90 | 9,600 | 0 | 0.0 |
09/12/2013 |
3.20
|
25,100 | 3.20 | 3.40 | 3.20 | 1,300 | 0 | 0.0 |
06/12/2013 |
3.20
|
70,200 | 3.30 | 3.40 | 3.20 | 500 | 15,700 | -0.0 |
05/12/2013 |
3.30
|
77,700 | 3.40 | 3.50 | 3.20 | 32,100 | 11,700 | 0.1 |
04/12/2013 |
3.40
|
104,100 | 3.20 | 3.50 | 3.30 | 71,500 | 60,000 | 0.0 |
03/12/2013 |
3.20
|
179,800 | 3.30 | 3.50 | 3 | 42,400 | 0 | 0.1 |
02/12/2013 |
3.30
|
52,900 | 3.60 | 3.60 | 3.30 | 8,000 | 20,000 | -0.0 |
29/11/2013 |
3.60
|
122,400 | 3.70 | 3.70 | 3.40 | 43,100 | 27,000 | 0.1 |
28/11/2013 |
3.70
|
287,000 | 3.40 | 3.70 | 3.50 | 15,000 | 40,000 | -0.1 |
27/11/2013 |
3.40
|
54,700 | 3.10 | 3.40 | 3.40 | 0 | 8,000 | -0.0 |
26/11/2013 |
3.10
|
151,200 | 2.90 | 3.10 | 2.90 | 42,100 | 17,300 | 0.1 |
25/11/2013 |
2.90
|
28,000 | 3.10 | 3.10 | 2.90 | 1,500 | 0 | 0.0 |
22/11/2013 |
3.10
|
29,900 | 3.10 | 3.10 | 2.90 | 1,300 | 0 | 0.0 |
21/11/2013 |
3.10
|
123,400 | 3.20 | 3.40 | 3.10 | 28,000 | 18,100 | 0.0 |
20/11/2013 |
3.20
|
98,100 | 3 | 3.30 | 2.90 | 2,000 | 35,000 | -0.1 |
19/11/2013 |
3
|
10,000 | 3 | 3 | 2.80 | 2,000 | 0 | 0.0 |
18/11/2013 |
3
|
8,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
15/11/2013 |
2.90
|
145,400 | 2.70 | 2.90 | 2.80 | 0 | 18,000 | -0.1 |
14/11/2013 |
2.70
|
193,100 | 2.50 | 2.70 | 2.50 | 144,000 | 0 | 0.4 |
13/11/2013 |
2.50
|
55,700 | 2.50 | 2.60 | 2.40 | 5,100 | 500 | 0.0 |
12/11/2013 |
2.50
|
44,300 | 2.50 | 2.60 | 2.40 | 3,500 | 0 | 0.0 |
11/11/2013 |
2.50
|
50,800 | 2.50 | 2.50 | 2.30 | 12,000 | 0 | 0.0 |
08/11/2013 |
2.50
|
61,400 | 2.40 | 2.60 | 2.40 | 3,000 | 1,000 | 0.0 |
07/11/2013 |
2.40
|
129,600 | 2.60 | 2.60 | 2.40 | 44,200 | 37,900 | 0.0 |
06/11/2013 |
2.60
|
205,500 | 2.40 | 2.60 | 2.40 | 66,000 | 45,000 | 0.1 |
05/11/2013 |
2.40
|
31,200 | 2.20 | 2.40 | 2.30 | 29,400 | 5,000 | 0.1 |
04/11/2013 |
2.20
|
90,700 | 2 | 2.20 | 2.10 | 6,000 | 10,000 | -0.0 |
01/11/2013 |
2
|
63,700 | 2 | 2.10 | 1.90 | 23,200 | 0 | 0.0 |