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 | 10% | 124,000 | 0 | 0 |
2
2.20
2.20
|
2 tháng
(2024-07-22) |
0 | 0% | 290,500 | 0 | 0 |
2
2.20
2.20
|
3 tháng
(2024-06-21) |
-0.10 | -4.35% | 774,700 | 0 | 0 |
2
2.30
2.20
|
6 tháng
(2024-03-25) |
-0.20 | -8.33% | 4,275,300 | -25,500 | -0.0 |
1.60
2.60
2.20
|
12 tháng
(2023-09-25) |
-0.50 | -18.52% | 8,690,000 | 100 | 0.0 |
1.60
2.70
2.20
|
24 tháng
(2022-09-30) |
-0.60 | -21.43% | 31,461,949 | 6,117 | 0.1 |
1.30
3.30
2.20
|
36 tháng
(2021-10-05) |
-3.20 | -59.26% | 94,244,975 | -2,858 | -0.0 |
1.30
10.20
2.20
|
60 tháng
(2019-10-16) |
0.60 | 37.50% | 137,687,631 | -6,558 | -0.0 |
1.10
10.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2014 |
2.80
|
11,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/09/2014 |
2.90
|
20,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/09/2014 |
2.90
|
25,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
15/09/2014 |
2.80
|
3,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
12/09/2014 |
2.90
|
8,700 | 2.80 | 2.90 | 2.80 | 7,500 | 0 | 0.0 |
11/09/2014 |
2.80
|
4,100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
10/09/2014 |
2.70
|
10,300 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
09/09/2014 |
2.70
|
12,200 | 2.90 | 2.90 | 2.70 | 4,000 | 0 | 0.0 |
08/09/2014 |
2.90
|
2,400 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
05/09/2014 |
2.90
|
53,100 | 2.70 | 2.90 | 2.80 | 18,200 | 0 | 0.1 |
04/09/2014 |
2.70
|
17,500 | 2.90 | 2.90 | 2.70 | 2,000 | 0 | 0.0 |
03/09/2014 |
2.90
|
3,600 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
29/08/2014 |
2.80
|
100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
28/08/2014 |
2.70
|
26,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
27/08/2014 |
2.90
|
9,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
26/08/2014 |
2.90
|
16,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
25/08/2014 |
3
|
7,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
22/08/2014 |
2.90
|
9,200 | 2.70 | 2.90 | 2.70 | 3,200 | 2,000 | 0.0 |
21/08/2014 |
2.70
|
20,700 | 2.60 | 2.80 | 2.70 | 3,200 | 2,000 | 0.0 |
20/08/2014 |
2.60
|
7,200 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
19/08/2014 |
2.50
|
5,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
18/08/2014 |
2.60
|
33,600 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
15/08/2014 |
2.70
|
2,100 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
14/08/2014 |
2.50
|
25,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
13/08/2014 |
2.60
|
25,400 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
12/08/2014 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
11/08/2014 |
2.60
|
13,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
08/08/2014 |
2.80
|
1,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
07/08/2014 |
2.70
|
100 | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 |
06/08/2014 |
2.50
|
64,000 | 2.70 | 2.70 | 2.50 | 1,500 | 0 | 0.0 |
05/08/2014 |
2.70
|
1,600 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
04/08/2014 |
2.50
|
1,900 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
01/08/2014 |
2.70
|
20,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
31/07/2014 |
2.80
|
100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
30/07/2014 |
2.70
|
1,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
29/07/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
28/07/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
25/07/2014 |
2.90
|
22,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
24/07/2014 |
2.90
|
100 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
23/07/2014 |
2.80
|
200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/07/2014 |
2.90
|
2,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
21/07/2014 |
2.90
|
3,400 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/07/2014 |
2.90
|
3,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
17/07/2014 |
2.80
|
500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
16/07/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
15/07/2014 |
3
|
300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
14/07/2014 |
2.90
|
3,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/07/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/07/2014 |
2.90
|
300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
09/07/2014 |
3
|
3,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/07/2014 |
3
|
3,100 | 2.90 | 3 | 2.90 | 0 | 100 | -0.0 |
07/07/2014 |
2.90
|
10,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
04/07/2014 |
3
|
15,100 | 3 | 3 | 2.90 | 0 | 100 | -0.0 |
03/07/2014 |
3
|
24,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
02/07/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
01/07/2014 |
3
|
4,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
30/06/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
27/06/2014 |
3
|
24,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/06/2014 |
3
|
200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/06/2014 |
3
|
8,600 | 2.90 | 3 | 2.90 | 0 | 2,000 | -0.0 |
24/06/2014 |
2.90
|
30,400 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
23/06/2014 |
2.70
|
700 | 2.70 | 2.80 | 2.70 | 200 | 0 | 0.0 |
20/06/2014 |
2.70
|
14,900 | 2.70 | 2.80 | 2.70 | 1,000 | 4,500 | -0.0 |
19/06/2014 |
2.70
|
10,700 | 2.90 | 2.90 | 2.70 | 1,000 | 4,500 | -0.0 |
18/06/2014 |
2.90
|
6,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
17/06/2014 |
3.20
|
7,400 | 3 | 3.20 | 2.90 | 5,300 | 0 | 0.0 |
16/06/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
13/06/2014 |
3
|
2,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/06/2014 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/06/2014 |
2.90
|
300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
10/06/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/06/2014 |
2.90
|
4,900 | 2.80 | 2.90 | 2.80 | 4,500 | 0 | 0.0 |
06/06/2014 |
2.80
|
14,600 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
05/06/2014 |
2.60
|
13,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/06/2014 |
2.70
|
2,700 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
03/06/2014 |
2.70
|
2,000 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
02/06/2014 |
2.60
|
2,900 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
30/05/2014 |
2.60
|
10,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
29/05/2014 |
2.70
|
27,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
28/05/2014 |
2.90
|
7,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
27/05/2014 |
3
|
32,400 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
26/05/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
23/05/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
22/05/2014 |
2.90
|
27,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
21/05/2014 |
3
|
11,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
20/05/2014 |
3
|
300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
19/05/2014 |
3
|
800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
16/05/2014 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
15/05/2014 |
2.90
|
2,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
14/05/2014 |
2.80
|
6,500 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
13/05/2014 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
12/05/2014 |
2.70
|
2,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/05/2014 |
2.90
|
10,100 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
08/05/2014 |
2.80
|
2,800 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
07/05/2014 |
3.10
|
1,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
06/05/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/05/2014 |
3.10
|
10,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
29/04/2014 |
3.20
|
1,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
28/04/2014 |
3.20
|
16,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
25/04/2014 |
3.30
|
8,500 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |