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) |
-2.18 | -18.17% | 3,107,500 | -1,000 | -0.0 |
9.40
12
9.82
|
2 tháng
(2024-07-22) |
-0.83 | -7.79% | 5,011,500 | -46,700 | -0.6 |
9.40
12.10
9.82
|
3 tháng
(2024-06-21) |
-2.98 | -23.28% | 6,404,400 | -110,900 | -1.4 |
9.40
13.65
9.82
|
6 tháng
(2024-03-25) |
-5.73 | -36.85% | 18,442,800 | 3,123,500 | 45.6 |
9.40
15.70
9.82
|
12 tháng
(2023-09-25) |
-0.33 | -3.25% | 105,161,600 | 2,283,900 | 38.3 |
8.45
15.75
9.82
|
24 tháng
(2022-09-30) |
3.70 | 60.46% | 555,919,300 | 3,259,473 | 44.8 |
2.52
15.75
9.82
|
36 tháng
(2021-10-05) |
-2.13 | -17.80% | 1,158,463,900 | 3,449,833 | 51.4 |
2.52
20.70
9.82
|
60 tháng
(2019-10-16) |
4.94 | 101.05% | 1,752,270,780 | 4,048,873 | 59.6 |
2.52
20.70
9.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
3.61
|
182,600 | 3.39 | 3.67 | 3.39 | 0 | 0 | 0 |
16/09/2014 |
3.39
|
16,100 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 |
15/09/2014 |
3.39
|
19,500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
12/09/2014 |
3.39
|
49,800 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
11/09/2014 |
3.39
|
50,310 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
10/09/2014 |
3.39
|
15,000 | 3.28 | 3.39 | 3.39 | 0 | 0 | 0 |
09/09/2014 |
3.28
|
21,100 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 |
08/09/2014 |
3.45
|
91,400 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
05/09/2014 |
3.39
|
36,000 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
04/09/2014 |
3.39
|
65,800 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
03/09/2014 |
3.45
|
66,500 | 3.39 | 3.50 | 3.39 | 0 | 0 | 0 |
29/08/2014 |
3.39
|
79,700 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
28/08/2014 |
3.39
|
230,500 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
27/08/2014 |
3.34
|
3,100 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 |
26/08/2014 |
3.34
|
59,100 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
25/08/2014 |
3.39
|
90,700 | 3.39 | 3.45 | 3.34 | 0 | 0 | 0 |
22/08/2014 |
3.39
|
70,500 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 |
21/08/2014 |
3.39
|
66,800 | 3.39 | 3.45 | 3.28 | 0 | 0 | 0 |
20/08/2014 |
3.39
|
137,100 | 3.39 | 3.45 | 3.28 | 0 | 0 | 0 |
19/08/2014 |
3.39
|
90,900 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
18/08/2014 |
3.39
|
83,400 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
15/08/2014 |
3.34
|
87,800 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
14/08/2014 |
3.34
|
112,400 | 3.34 | 3.39 | 3.28 | 0 | 0 | 0 |
13/08/2014 |
3.34
|
147,000 | 3.23 | 3.34 | 3.17 | 0 | 0 | 0 |
12/08/2014 |
3.23
|
50,000 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
11/08/2014 |
3.23
|
72,700 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
08/08/2014 |
3.28
|
188,320 | 3.23 | 3.28 | 3.17 | 0 | 0 | 0 |
07/08/2014 |
3.23
|
82,800 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
06/08/2014 |
3.23
|
64,500 | 3.23 | 3.28 | 3.17 | 0 | 0 | 0 |
05/08/2014 |
3.23
|
72,800 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
04/08/2014 |
3.23
|
53,600 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
01/08/2014 |
3.23
|
100,500 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
31/07/2014 |
3.23
|
37,000 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
30/07/2014 |
3.28
|
27,500 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
29/07/2014 |
3.28
|
94,400 | 3.28 | 3.28 | 3.01 | 0 | 0 | 0 |
28/07/2014 |
3.28
|
75,900 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
25/07/2014 |
3.28
|
60,000 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
24/07/2014 |
3.28
|
46,000 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
23/07/2014 |
3.28
|
20,200 | 3.17 | 3.28 | 2.96 | 0 | 0 | 0 |
22/07/2014 |
3.17
|
51,800 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
21/07/2014 |
3.23
|
116,800 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
18/07/2014 |
3.23
|
240,900 | 3.28 | 3.28 | 2.96 | 0 | 0 | 0 |
17/07/2014 |
3.28
|
70,800 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
16/07/2014 |
3.50
|
180,100 | 3.39 | 3.50 | 3.45 | 0 | 0 | 0 |
15/07/2014 |
3.39
|
37,600 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
14/07/2014 |
3.45
|
63,600 | 3.39 | 3.45 | 3.17 | 0 | 0 | 0 |
11/07/2014 |
3.39
|
39,800 | 3.39 | 3.50 | 3.39 | 0 | 0 | 0 |
10/07/2014 |
3.39
|
288,600 | 3.34 | 3.61 | 3.28 | 0 | 0 | 0 |
09/07/2014 |
3.34
|
336,200 | 3.28 | 3.34 | 3.23 | 0 | 0 | 0 |
08/07/2014 |
3.28
|
446,400 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 |
07/07/2014 |
3.12
|
51,110 | 3.12 | 3.23 | 3.01 | 0 | 0 | 0 |
04/07/2014 |
3.12
|
411,600 | 2.85 | 3.12 | 2.90 | 0 | 0 | 0 |
03/07/2014 |
2.85
|
1,000,310 | 2.63 | 2.85 | 2.68 | 0 | 0 | 0 |
02/07/2014 |
2.63
|
403,900 | 2.57 | 2.68 | 2.57 | 0 | 0 | 0 |
01/07/2014 |
2.57
|
187,300 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
30/06/2014 |
2.63
|
202,200 | 2.57 | 2.63 | 2.57 | 0 | 0 | 0 |
27/06/2014 |
2.57
|
150,000 | 2.52 | 2.57 | 2.52 | 0 | 0 | 0 |
26/06/2014 |
2.52
|
280,710 | 2.52 | 2.57 | 2.52 | 0 | 0 | 0 |
25/06/2014 |
2.52
|
393,000 | 2.46 | 2.57 | 2.46 | 0 | 0 | 0 |
24/06/2014 |
2.46
|
321,200 | 2.30 | 2.52 | 2.24 | 0 | 0 | 0 |
23/06/2014 |
2.30
|
55,500 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
20/06/2014 |
2.30
|
18,820 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
19/06/2014 |
2.35
|
129,900 | 2.41 | 2.41 | 2.19 | 0 | 0 | 0 |
18/06/2014 |
2.41
|
161,200 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
17/06/2014 |
2.46
|
101,700 | 2.35 | 2.46 | 2.35 | 0 | 0 | 0 |
16/06/2014 |
2.35
|
84,500 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
13/06/2014 |
2.46
|
103,800 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
12/06/2014 |
2.46
|
143,200 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
11/06/2014 |
2.46
|
457,600 | 2.57 | 2.57 | 2.35 | 0 | 0 | 0 |
10/06/2014 |
2.57
|
90,000 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
09/06/2014 |
2.63
|
157,200 | 2.57 | 2.79 | 2.52 | 0 | 0 | 0 |
06/06/2014 |
2.57
|
96,600 | 2.46 | 2.57 | 2.35 | 0 | 0 | 0 |
05/06/2014 |
2.46
|
27,000 | 2.46 | 2.52 | 2.41 | 0 | 0 | 0 |
04/06/2014 |
2.46
|
155,500 | 2.46 | 2.57 | 2.24 | 0 | 0 | 0 |
03/06/2014 |
2.46
|
104,900 | 2.41 | 2.57 | 2.41 | 0 | 0 | 0 |
02/06/2014 |
2.41
|
15,700 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 |
30/05/2014 |
2.57
|
78,300 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
29/05/2014 |
2.57
|
82,600 | 2.63 | 2.63 | 2.41 | 0 | 0 | 0 |
28/05/2014 |
2.63
|
150,800 | 2.63 | 2.68 | 2.57 | 0 | 0 | 0 |
27/05/2014 |
2.63
|
308,910 | 2.46 | 2.63 | 2.46 | 0 | 0 | 0 |
26/05/2014 |
2.46
|
149,500 | 2.30 | 2.52 | 2.35 | 0 | 0 | 0 |
23/05/2014 |
2.30
|
80,700 | 2.41 | 2.52 | 2.30 | 0 | 0 | 0 |
22/05/2014 |
2.41
|
120,700 | 2.63 | 2.68 | 2.41 | 0 | 0 | 0 |
21/05/2014 |
2.63
|
251,300 | 2.63 | 2.68 | 2.52 | 0 | 0 | 0 |
20/05/2014 |
2.63
|
170,010 | 2.57 | 2.63 | 2.52 | 0 | 0 | 0 |
19/05/2014 |
2.57
|
214,000 | 2.41 | 2.57 | 2.35 | 0 | 0 | 0 |
16/05/2014 |
2.41
|
167,400 | 2.19 | 2.41 | 2.19 | 0 | 0 | 0 |
15/05/2014 |
2.19
|
214,200 | 2.08 | 2.24 | 2.13 | 0 | 0 | 0 |
14/05/2014 |
2.08
|
61,000 | 1.92 | 2.08 | 1.97 | 0 | 0 | 0 |
13/05/2014 |
1.92
|
39,200 | 2.02 | 2.02 | 1.86 | 0 | 0 | 0 |
12/05/2014 |
2.02
|
73,500 | 2.24 | 2.30 | 2.02 | 0 | 0 | 0 |
09/05/2014 |
2.24
|
99,400 | 2.19 | 2.30 | 2.08 | 0 | 0 | 0 |
08/05/2014 |
2.19
|
46,600 | 2.41 | 2.41 | 2.19 | 0 | 0 | 0 |
07/05/2014 |
2.41
|
31,300 | 2.41 | 2.52 | 2.35 | 0 | 0 | 0 |
06/05/2014 |
2.41
|
96,600 | 2.52 | 2.52 | 2.30 | 0 | 0 | 0 |
05/05/2014 |
2.52
|
86,300 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
29/04/2014 |
2.68
|
114,500 | 2.63 | 2.68 | 2.57 | 0 | 0 | 0 |
28/04/2014 |
2.63
|
116,930 | 2.57 | 2.68 | 2.52 | 0 | 0 | 0 |
25/04/2014 |
2.57
|
54,200 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
24/04/2014 |
2.63
|
74,500 | 2.79 | 2.79 | 2.57 | 0 | 0 | 0 |