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) |
-0.30 | -13.04% | 200 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
-0.60 | -23.08% | 300 | 0 | 0 |
2
2.60
2
|
3 tháng
(2024-06-21) |
-1.30 | -39.39% | 600 | 0 | 0 |
2
3.30
2
|
6 tháng
(2024-04-09) |
-0.50 | -20% | 3,200 | 0 | 0 |
2
3.30
2
|
12 tháng
(2023-11-10) |
-0.10 | -4.76% | 145,500 | 0 | 0 |
1.70
3.30
2
|
24 tháng
(2022-09-30) |
-6.80 | -77.27% | 517,912 | 0 | 0 |
1.70
8.80
2
|
36 tháng
(2021-10-05) |
-1.50 | -42.86% | 2,162,310 | 0 | 0 |
1.70
8.90
2
|
60 tháng
(2019-10-16) |
1.40 | 233.33% | 5,655,924 | 0 | 0 |
0.30
8.90
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/07/2014 |
2.80
|
79,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
15/07/2014 |
2.90
|
41,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/07/2014 |
2.90
|
7,310 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/07/2014 |
2.90
|
30,350 | 2.90 | 2.90 | 2.80 | 300 | 0 | 0.0 |
10/07/2014 |
2.90
|
80,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/07/2014 |
3
|
66,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
08/07/2014 |
2.80
|
71,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/07/2014 |
2.80
|
159,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
04/07/2014 |
2.90
|
53,400 | 2.90 | 2.90 | 2.80 | 1,500 | 0 | 0.0 |
03/07/2014 |
2.90
|
67,500 | 2.80 | 2.90 | 2.80 | 0 | 2,300 | -0.0 |
02/07/2014 |
2.80
|
44,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
01/07/2014 |
2.80
|
42,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
30/06/2014 |
3
|
14,900 | 3 | 3 | 2.80 | 1,000 | 0 | 0.0 |
27/06/2014 |
3
|
44,500 | 2.90 | 3 | 2.80 | 1,200 | 0 | 0.0 |
26/06/2014 |
2.90
|
3,300 | 2.80 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
25/06/2014 |
2.80
|
49,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
24/06/2014 |
3
|
16,200 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
23/06/2014 |
2.90
|
54,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
20/06/2014 |
3
|
59,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
19/06/2014 |
2.90
|
86,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/06/2014 |
2.90
|
88,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
17/06/2014 |
2.70
|
16,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/06/2014 |
2.70
|
56,700 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
13/06/2014 |
2.70
|
43,900 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
12/06/2014 |
2.70
|
32,500 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
11/06/2014 |
2.60
|
37,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
10/06/2014 |
2.50
|
77,400 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
09/06/2014 |
2.60
|
20,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/06/2014 |
2.70
|
20,000 | 2.70 | 2.70 | 2.50 | 0 | 1,000 | -0.0 |
05/06/2014 |
2.70
|
11,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
04/06/2014 |
2.60
|
23,100 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
03/06/2014 |
2.60
|
58,700 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
02/06/2014 |
2.60
|
26,600 | 2.80 | 2.80 | 2.60 | 1,000 | 0 | 0.0 |
30/05/2014 |
2.80
|
20,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
29/05/2014 |
3
|
54,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
28/05/2014 |
3
|
64,400 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
27/05/2014 |
2.80
|
74,800 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
26/05/2014 |
2.60
|
114,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
23/05/2014 |
2.40
|
62,200 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
22/05/2014 |
2.60
|
64,900 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
21/05/2014 |
2.80
|
91,500 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
20/05/2014 |
2.60
|
94,300 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
19/05/2014 |
2.40
|
108,600 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
16/05/2014 |
2.20
|
40,000 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
15/05/2014 |
2.20
|
46,300 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
14/05/2014 |
2.40
|
106,600 | 2.20 | 2.40 | 2 | 0 | 0 | 0 |
13/05/2014 |
2.20
|
49,800 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
12/05/2014 |
2.40
|
33,800 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
09/05/2014 |
2.60
|
20,300 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
08/05/2014 |
2.50
|
59,700 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
07/05/2014 |
2.70
|
42,500 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
06/05/2014 |
2.80
|
50,700 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
05/05/2014 |
2.60
|
49,700 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
29/04/2014 |
2.80
|
81,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
28/04/2014 |
2.80
|
34,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
25/04/2014 |
3
|
44,300 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
24/04/2014 |
2.80
|
30,300 | 3 | 3 | 2.70 | 0 | 0 | 0 |
23/04/2014 |
3
|
23,800 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
22/04/2014 |
3.10
|
89,100 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
21/04/2014 |
2.90
|
87,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
18/04/2014 |
3.20
|
48,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
17/04/2014 |
3.20
|
124,900 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
16/04/2014 |
3.30
|
9,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
15/04/2014 |
3.60
|
39,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
14/04/2014 |
3.70
|
33,600 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
11/04/2014 |
3.70
|
44,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
10/04/2014 |
3.80
|
76,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
08/04/2014 |
3.90
|
30,100 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
07/04/2014 |
3.80
|
3,500 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
04/04/2014 |
3.80
|
54,100 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
03/04/2014 |
3.80
|
236,800 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
02/04/2014 |
3.60
|
35,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
01/04/2014 |
4
|
17,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
31/03/2014 |
4.40
|
75,600 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
28/03/2014 |
4.20
|
49,600 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
27/03/2014 |
4
|
145,000 | 4.40 | 4.40 | 4 | 0 | 16,600 | -0.1 |
26/03/2014 |
4.40
|
221,308 | 4.80 | 5 | 4.40 | 0 | 15,400 | -0.1 |
25/03/2014 |
4.80
|
279,150 | 5 | 5.50 | 4.70 | 0 | 61,700 | -0.3 |
24/03/2014 |
5
|
243,100 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
21/03/2014 |
4.60
|
358,408 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
20/03/2014 |
4.20
|
270,200 | 3.90 | 4.20 | 4.10 | 25,000 | 0 | 0.1 |
19/03/2014 |
3.90
|
136,200 | 3.60 | 3.90 | 3.90 | 10,000 | 0 | 0.0 |
18/03/2014 |
3.60
|
26,100 | 3.30 | 3.60 | 3.50 | 2,000 | 0 | 0.0 |
17/03/2014 |
3.30
|
168,920 | 3 | 3.30 | 3.20 | 38,000 | 0 | 0.1 |
14/03/2014 |
3
|
113,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
13/03/2014 |
3.10
|
49,220 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/03/2014 |
3.10
|
170,330 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
11/03/2014 |
3.10
|
97,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
10/03/2014 |
3.10
|
174,320 | 2.90 | 3.10 | 2.90 | 0 | 27,700 | -0.1 |
07/03/2014 |
2.90
|
176,770 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
06/03/2014 |
2.80
|
76,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
05/03/2014 |
2.90
|
66,600 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
04/03/2014 |
3
|
51,400 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
03/03/2014 |
2.80
|
220,200 | 3.10 | 3.40 | 2.80 | 0 | 0 | 0 |
28/02/2014 |
3.10
|
173,910 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
27/02/2014 |
2.90
|
29,100 | 2.70 | 2.90 | 2.80 | 27,700 | 2,000 | 0.1 |
26/02/2014 |
2.70
|
175,900 | 2.50 | 2.70 | 2.60 | 0 | 1,000 | -0.0 |
25/02/2014 |
2.50
|
49,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
24/02/2014 |
2.60
|
44,900 | 2.60 | 2.60 | 2.50 | 2,000 | 0 | 0.0 |
21/02/2014 |
2.60
|
40,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |