| 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% | 317,900 | 0 | 0 |
1.30
1.50
1.30
|
|
2 tháng
(2024-07-22) |
-0.10 | -7.14% | 462,800 | 0 | 0 |
1.30
1.60
1.30
|
|
3 tháng
(2024-06-21) |
-0.20 | -13.33% | 877,000 | -2,500 | -0.0 |
1.30
1.60
1.30
|
|
6 tháng
(2024-03-29) |
-0.10 | -7.14% | 2,863,700 | -2,500 | -0.0 |
1.30
1.60
1.30
|
|
12 tháng
(2023-09-29) |
-0.40 | -23.53% | 9,729,000 | -3,000 | -0.0 |
1.20
2.20
1.30
|
|
24 tháng
(2022-09-30) |
-3.50 | -72.92% | 25,954,428 | -2,500 | 0.0 |
1.20
4.90
1.30
|
|
36 tháng
(2021-10-05) |
-0.80 | -38.10% | 84,942,087 | -14,700 | -0.0 |
1.20
5.90
1.30
|
|
60 tháng
(2019-10-16) |
0.80 | 160% | 222,980,018 | -31,400 | -0.1 |
0.40
5.90
1.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/08/2014 |
3
|
32,300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/08/2014 |
3
|
100,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 07/08/2014 |
3
|
126,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/08/2014 |
2.90
|
20,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 05/08/2014 |
3
|
13,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 04/08/2014 |
3
|
28,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 01/08/2014 |
2.90
|
13,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 31/07/2014 |
2.90
|
30,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 30/07/2014 |
2.90
|
4,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/07/2014 |
2.90
|
43,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 28/07/2014 |
2.90
|
64,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 25/07/2014 |
3
|
61,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/07/2014 |
3.10
|
5,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/07/2014 |
3.10
|
39,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/07/2014 |
3.10
|
38,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/07/2014 |
3.20
|
108,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 18/07/2014 |
3.10
|
49,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/07/2014 |
3.20
|
259,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/07/2014 |
3.10
|
189,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/07/2014 |
3.20
|
79,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/07/2014 |
3.10
|
53,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/07/2014 |
3.20
|
43,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/07/2014 |
3.20
|
197,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 09/07/2014 |
3.30
|
318,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/07/2014 |
3.20
|
63,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/07/2014 |
3.10
|
111,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/07/2014 |
3.20
|
196,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/07/2014 |
3.20
|
316,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 02/07/2014 |
3
|
100,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 01/07/2014 |
3
|
65,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 30/06/2014 |
3
|
23,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 27/06/2014 |
2.90
|
23,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 26/06/2014 |
3
|
21,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/06/2014 |
3.10
|
77,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 24/06/2014 |
3
|
46,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/06/2014 |
3
|
27,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/06/2014 |
2.90
|
33,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 19/06/2014 |
3.10
|
130,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/06/2014 |
3.10
|
144,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/06/2014 |
3
|
25,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/06/2014 |
3.10
|
37,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/06/2014 |
3
|
54,400 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 12/06/2014 |
2.90
|
42,400 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 11/06/2014 |
3
|
78,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 10/06/2014 |
3
|
244,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/06/2014 |
3.10
|
111,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/06/2014 |
3.10
|
81,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/06/2014 |
3
|
142,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 04/06/2014 |
2.90
|
259,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/06/2014 |
3.10
|
76,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 02/06/2014 |
3.10
|
177,500 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 30/05/2014 |
3.30
|
59,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/05/2014 |
3.40
|
42,800 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/05/2014 |
3.40
|
431,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/05/2014 |
3.20
|
134,800 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 26/05/2014 |
3.20
|
136,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 23/05/2014 |
3.20
|
215,300 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 22/05/2014 |
3.10
|
539,900 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/05/2014 |
2.90
|
171,500 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
| 20/05/2014 |
2.70
|
321,100 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 19/05/2014 |
2.50
|
102,800 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
| 16/05/2014 |
2.50
|
42,000 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 15/05/2014 |
2.40
|
139,900 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
| 14/05/2014 |
2.60
|
101,900 | 2.50 | 2.70 | 2.30 | 0 | 0 | 0 |
| 13/05/2014 |
2.50
|
162,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 12/05/2014 |
2.70
|
96,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 09/05/2014 |
2.90
|
103,200 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
| 08/05/2014 |
2.70
|
77,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 07/05/2014 |
3
|
63,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/05/2014 |
3
|
154,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 05/05/2014 |
3.20
|
78,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/04/2014 |
3.50
|
37,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/04/2014 |
3.40
|
11,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2014 |
3.50
|
73,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/04/2014 |
3.40
|
42,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/04/2014 |
3.40
|
114,500 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 22/04/2014 |
3.60
|
73,500 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 21/04/2014 |
3.30
|
41,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/04/2014 |
3.40
|
102,600 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 17/04/2014 |
3.70
|
242,000 | 3.40 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/04/2014 |
3.40
|
229,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 15/04/2014 |
3.70
|
133,700 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 14/04/2014 |
4
|
61,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/04/2014 |
4
|
190,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/04/2014 |
4.20
|
72,000 | 4.20 | 4.50 | 4.20 | 0 | 1,500 | -0.0 |
| 08/04/2014 |
4.20
|
94,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/04/2014 |
4.20
|
196,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 04/04/2014 |
4.30
|
245,600 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 03/04/2014 |
4.60
|
285,000 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 02/04/2014 |
4.20
|
414,800 | 4.50 | 4.50 | 4.10 | 0 | 1,000 | -0.0 |
| 01/04/2014 |
4.50
|
373,100 | 4.80 | 4.80 | 4.40 | 0 | 3,000 | -0.0 |
| 31/03/2014 |
4.80
|
644,600 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
| 28/03/2014 |
4.40
|
1,686,900 | 4.40 | 4.80 | 4.40 | 1,000 | 0 | 0.0 |
| 27/03/2014 |
4.40
|
655,300 | 4.80 | 4.90 | 4.40 | 1,000 | 0 | 0.0 |
| 26/03/2014 |
4.80
|
723,700 | 5.30 | 5.50 | 4.80 | 1,500 | 1,000 | 0.0 |
| 25/03/2014 |
5.30
|
615,200 | 5.50 | 6 | 5.20 | 2,000 | 0 | 0.0 |
| 24/03/2014 |
5.50
|
610,600 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
| 21/03/2014 |
5
|
253,800 | 5.20 | 5.20 | 4.70 | 1,000 | 0 | 0.0 |
| 20/03/2014 |
5.20
|
335,400 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 19/03/2014 |
5.20
|
676,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |