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) |
-0.20 | -6.45% | 6,130,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 13,924,600 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-21) |
-0.60 | -17.14% | 26,695,800 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,125,266 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-25) |
-1.10 | -27.50% | 215,898,052 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-09-30) |
-3.50 | -54.69% | 712,788,980 | -132,431 | -0.5 |
2.70
6.40
2.90
|
36 tháng
(2021-10-05) |
-6.94 | -70.54% | 1,170,688,613 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-16) |
-9.56 | -76.73% | 1,560,784,006 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
2.33
|
11,100 | 2.15 | 2.37 | 2.11 | 0 | 600 | -0.0 |
18/09/2014 |
2.15
|
300 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
17/09/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
16/09/2014 |
2.15
|
2,500 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
15/09/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
12/09/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
11/09/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
10/09/2014 |
2.15
|
100 | 2.07 | 2.15 | 2.15 | 0 | 100 | -0.0 |
09/09/2014 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
08/09/2014 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
05/09/2014 |
2.07
|
2,200 | 2.11 | 2.11 | 2.07 | 1,700 | 0 | 0.0 |
04/09/2014 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
03/09/2014 |
2.11
|
5,400 | 2.11 | 2.15 | 2.11 | 2,000 | 100 | 0.0 |
29/08/2014 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
28/08/2014 |
2.11
|
6,200 | 2.20 | 2.24 | 2.11 | 0 | 300 | -0.0 |
27/08/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 800 | 0 | 0.0 |
26/08/2014 |
2.20
|
6,400 | 2.02 | 2.20 | 2.07 | 800 | 0 | 0.0 |
25/08/2014 |
2.02
|
3,800 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 |
22/08/2014 |
2.15
|
200 | 2.20 | 2.20 | 2.15 | 300 | 0 | 0.0 |
21/08/2014 |
2.20
|
10,500 | 2.24 | 2.24 | 2.15 | 300 | 0 | 0.0 |
20/08/2014 |
2.24
|
5,400 | 2.46 | 2.46 | 2.24 | 0 | 0 | 0 |
19/08/2014 |
2.46
|
10,400 | 2.50 | 2.50 | 2.28 | 0 | 0 | 0 |
18/08/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
15/08/2014 |
2.50
|
100 | 2.41 | 2.50 | 2.50 | 0 | 0 | 0 |
14/08/2014 |
2.41
|
100 | 2.24 | 2.41 | 2.41 | 0 | 0 | 0 |
13/08/2014 |
2.24
|
100 | 2.15 | 2.24 | 2.24 | 0 | 0 | 0 |
12/08/2014 |
2.15
|
600 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
11/08/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
08/08/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
07/08/2014 |
2.15
|
400 | 2.24 | 2.24 | 2.07 | 0 | 0 | 0 |
06/08/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
05/08/2014 |
2.24
|
1,600 | 2.28 | 2.28 | 2.07 | 0 | 0 | 0 |
04/08/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
01/08/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
31/07/2014 |
2.28
|
100 | 2.20 | 2.28 | 2.28 | 0 | 0 | 0 |
30/07/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
29/07/2014 |
2.20
|
2,400 | 2.24 | 2.24 | 2.02 | 0 | 0 | 0 |
28/07/2014 |
2.24
|
2,100 | 2.28 | 2.28 | 2.11 | 0 | 0 | 0 |
25/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
24/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
23/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
22/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
21/07/2014 |
2.28
|
500 | 2.28 | 2.28 | 2.07 | 0 | 0 | 0 |
18/07/2014 |
2.28
|
600 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 |
17/07/2014 |
2.28
|
100 | 2.20 | 2.28 | 2.28 | 0 | 0 | 0 |
16/07/2014 |
2.20
|
5,100 | 2.28 | 2.28 | 2.11 | 0 | 0 | 0 |
15/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
14/07/2014 |
2.28
|
1,600 | 2.20 | 2.28 | 2.15 | 0 | 0 | 0 |
11/07/2014 |
2.20
|
2,400 | 2.24 | 2.24 | 2.20 | 2,000 | 0 | 0.0 |
10/07/2014 |
2.24
|
1,500 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 |
09/07/2014 |
2.20
|
7,200 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
08/07/2014 |
2.24
|
500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
07/07/2014 |
2.24
|
5,600 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
04/07/2014 |
2.24
|
4,300 | 2.28 | 2.28 | 2.11 | 0 | 0 | 0 |
03/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
02/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
01/07/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
30/06/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
27/06/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
26/06/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
25/06/2014 |
2.28
|
1,700 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 |
24/06/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
23/06/2014 |
2.28
|
600 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 |
20/06/2014 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
19/06/2014 |
2.33
|
100 | 2.24 | 2.33 | 2.33 | 0 | 0 | 0 |
18/06/2014 |
2.24
|
800 | 2.15 | 2.24 | 2.24 | 0 | 0 | 0 |
17/06/2014 |
2.15
|
27,800 | 2.37 | 2.37 | 2.15 | 0 | 0 | 0 |
16/06/2014 |
2.37
|
100 | 2.24 | 2.37 | 2.37 | 0 | 0 | 0 |
13/06/2014 |
2.24
|
100 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
12/06/2014 |
2.37
|
5,700 | 2.24 | 2.37 | 2.24 | 0 | 0 | 0 |
11/06/2014 |
2.24
|
8,000 | 2.46 | 2.46 | 2.24 | 7,000 | 0 | 0.0 |
10/06/2014 |
2.46
|
200 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 |
09/06/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
06/06/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
05/06/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
04/06/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
03/06/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
02/06/2014 |
2.50
|
100 | 2.41 | 2.50 | 2.50 | 0 | 0 | 0 |
30/05/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
29/05/2014 |
2.41
|
5,600 | 2.33 | 2.41 | 2.37 | 0 | 0 | 0 |
28/05/2014 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
27/05/2014 |
2.33
|
22,400 | 2.33 | 2.37 | 2.33 | 0 | 0 | 0 |
26/05/2014 |
2.33
|
10,900 | 2.37 | 2.37 | 2.15 | 0 | 0 | 0 |
23/05/2014 |
2.37
|
3,100 | 2.28 | 2.41 | 2.11 | 0 | 0 | 0 |
22/05/2014 |
2.28
|
100 | 2.15 | 2.28 | 2.28 | 0 | 0 | 0 |
21/05/2014 |
2.15
|
2,400 | 2.07 | 2.15 | 2.15 | 0 | 0 | 0 |
20/05/2014 |
2.07
|
300 | 2.02 | 2.07 | 2.07 | 0 | 0 | 0 |
19/05/2014 |
2.02
|
4,500 | 1.94 | 2.02 | 1.98 | 2,500 | 0 | 0.0 |
16/05/2014 |
1.94
|
200 | 1.81 | 1.94 | 1.81 | 0 | 0 | 0 |
15/05/2014 |
1.81
|
3,400 | 1.81 | 1.98 | 1.81 | 0 | 0 | 0 |
14/05/2014 |
1.81
|
1,600 | 1.81 | 1.81 | 1.68 | 0 | 0 | 0 |
13/05/2014 |
1.81
|
600 | 1.94 | 1.94 | 1.77 | 0 | 0 | 0 |
12/05/2014 |
1.94
|
27,800 | 2.15 | 2.20 | 1.94 | 0 | 0 | 0 |
09/05/2014 |
2.15
|
11,000 | 2.24 | 2.41 | 2.07 | 0 | 0 | 0 |
08/05/2014 |
2.24
|
4,200 | 2.46 | 2.46 | 2.24 | 0 | 0 | 0 |
07/05/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
06/05/2014 |
2.46
|
800 | 2.54 | 2.67 | 2.46 | 0 | 0 | 0 |
05/05/2014 |
2.54
|
7,500 | 2.41 | 2.63 | 2.46 | 0 | 0 | 0 |
29/04/2014 |
2.41
|
7,700 | 2.46 | 2.58 | 2.41 | 0 | 0 | 0 |
28/04/2014 |
2.46
|
500 | 2.50 | 2.50 | 2.28 | 0 | 0 | 0 |