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) |
-0.25 | -2.64% | 10,632,000 | -109,100 | -1.0 |
8.61
9.73
9.18
|
2 tháng
(2024-07-22) |
-0.72 | -7.24% | 22,530,400 | -295,252 | -3.2 |
8.36
9.95
9.18
|
3 tháng
(2024-06-21) |
-1.92 | -17.22% | 47,222,000 | -327,357 | -3.3 |
8.36
11.55
9.18
|
6 tháng
(2024-03-25) |
-0.06 | -0.65% | 95,569,800 | 124,386 | 0.7 |
7.40
11.55
9.18
|
12 tháng
(2023-09-25) |
2.72 | 41.78% | 127,514,700 | -2,714 | 0.1 |
6
11.55
9.18
|
24 tháng
(2022-09-30) |
2.24 | 32.03% | 179,414,700 | 252,083 | 2.2 |
3.77
11.55
9.18
|
36 tháng
(2021-10-05) |
-1.44 | -13.46% | 330,701,200 | -39,557 | -3.7 |
3.77
16.02
9.18
|
60 tháng
(2019-10-16) |
4.56 | 97.73% | 531,486,400 | -1,625,947 | -16.9 |
2.67
16.02
9.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2014 |
3.37
|
542,350 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
15/09/2014 |
3.37
|
632,000 | 3.43 | 3.55 | 3.37 | 0 | 0 | 0 |
12/09/2014 |
3.43
|
924,050 | 3.26 | 3.43 | 3.20 | 0 | 0 | 0 |
11/09/2014 |
3.26
|
544,640 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
10/09/2014 |
3.26
|
529,940 | 3.14 | 3.26 | 3.02 | 0 | 0 | 0 |
09/09/2014 |
3.14
|
808,120 | 3.37 | 3.43 | 3.14 | 0 | 0 | 0 |
08/09/2014 |
3.37
|
855,840 | 3.43 | 3.49 | 3.37 | 5,000 | 0 | 0.0 |
05/09/2014 |
3.43
|
560,790 | 3.43 | 3.49 | 3.37 | 0 | 0 | 0 |
04/09/2014 |
3.43
|
463,700 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
03/09/2014 |
3.55
|
555,250 | 3.49 | 3.61 | 3.49 | 0 | 1,200 | -0.0 |
29/08/2014 |
3.49
|
969,040 | 3.32 | 3.49 | 3.32 | 0 | 20,000 | -0.1 |
28/08/2014 |
3.32
|
722,310 | 3.32 | 3.43 | 3.26 | 0 | 0 | 0 |
27/08/2014 |
3.32
|
591,480 | 3.37 | 3.43 | 3.32 | 0 | 0 | 0 |
26/08/2014 |
3.37
|
897,570 | 3.32 | 3.49 | 3.32 | 0 | 10 | -0 |
25/08/2014 |
3.32
|
794,040 | 3.37 | 3.49 | 3.32 | 0 | 0 | 0 |
22/08/2014 |
3.37
|
1,441,770 | 3.20 | 3.37 | 3.32 | 23,600 | 0 | 0.1 |
21/08/2014 |
3.20
|
1,473,420 | 3.02 | 3.20 | 3.02 | 0 | 0 | 0 |
20/08/2014 |
3.02
|
268,320 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
19/08/2014 |
3.08
|
303,540 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
18/08/2014 |
3.08
|
457,320 | 2.97 | 3.08 | 2.97 | 10 | 0 | 0.0 |
15/08/2014 |
2.97
|
254,750 | 2.97 | 3.02 | 2.91 | 0 | 0 | 0 |
14/08/2014 |
2.97
|
499,490 | 2.97 | 3.02 | 2.97 | 0 | 0 | 0 |
13/08/2014 |
2.97
|
227,610 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
12/08/2014 |
3.02
|
274,990 | 2.97 | 3.02 | 2.97 | 0 | 0 | 0 |
11/08/2014 |
2.97
|
221,470 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
08/08/2014 |
3.08
|
483,090 | 3.02 | 3.14 | 3.02 | 0 | 0 | 0 |
07/08/2014 |
3.02
|
249,810 | 3.02 | 3.08 | 2.97 | 0 | 0 | 0 |
06/08/2014 |
3.02
|
890,930 | 2.91 | 3.08 | 2.97 | 0 | 0 | 0 |
05/08/2014 |
2.91
|
427,690 | 2.91 | 3.02 | 2.85 | 0 | 0 | 0 |
04/08/2014 |
2.91
|
126,830 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
01/08/2014 |
2.91
|
309,020 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
31/07/2014 |
2.97
|
319,600 | 2.85 | 2.97 | 2.79 | 0 | 0 | 0 |
30/07/2014 |
2.85
|
99,650 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
29/07/2014 |
2.85
|
231,090 | 2.91 | 2.97 | 2.79 | 0 | 0 | 0 |
28/07/2014 |
2.91
|
583,590 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 |
25/07/2014 |
3.08
|
253,890 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
24/07/2014 |
3.20
|
328,300 | 3.08 | 3.26 | 3.14 | 0 | 600 | -0.0 |
23/07/2014 |
3.08
|
248,370 | 3.14 | 3.20 | 3.08 | 1,200 | 0 | 0.0 |
22/07/2014 |
3.14
|
382,860 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
21/07/2014 |
3.14
|
378,900 | 3.20 | 3.20 | 3.02 | 0 | 0 | 0 |
18/07/2014 |
3.20
|
200,050 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
17/07/2014 |
3.26
|
282,750 | 3.26 | 3.32 | 3.20 | 0 | 0 | 0 |
16/07/2014 |
3.26
|
326,680 | 3.26 | 3.37 | 3.26 | 0 | 0 | 0 |
15/07/2014 |
3.26
|
182,100 | 3.26 | 3.32 | 3.20 | 0 | 0 | 0 |
14/07/2014 |
3.26
|
233,630 | 3.26 | 3.26 | 3.14 | 600 | 0 | 0.0 |
11/07/2014 |
3.26
|
196,140 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
10/07/2014 |
3.26
|
592,480 | 3.32 | 3.37 | 3.20 | 0 | 84,000 | -0.5 |
09/07/2014 |
3.32
|
368,330 | 3.26 | 3.37 | 3.32 | 0 | 0 | 0 |
08/07/2014 |
3.26
|
269,540 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
07/07/2014 |
3.32
|
451,240 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
04/07/2014 |
3.26
|
490,710 | 3.32 | 3.37 | 3.20 | 0 | 0 | 0 |
03/07/2014 |
3.32
|
542,550 | 3.26 | 3.37 | 3.26 | 0 | 0 | 0 |
02/07/2014 |
3.26
|
296,680 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
01/07/2014 |
3.20
|
842,510 | 3.08 | 3.26 | 3.08 | 0 | 0 | 0 |
30/06/2014 |
3.08
|
268,000 | 3.08 | 3.14 | 3.02 | 0 | 0 | 0 |
27/06/2014 |
3.08
|
181,680 | 3.08 | 3.14 | 3.02 | 0 | 0 | 0 |
26/06/2014 |
3.08
|
390,590 | 3.08 | 3.20 | 3.08 | 0 | 0 | 0 |
25/06/2014 |
3.08
|
383,110 | 3.14 | 3.20 | 3.08 | 3,000 | 0 | 0.0 |
24/06/2014 |
3.14
|
118,650 | 3.02 | 3.14 | 3.02 | 0 | 0 | 0 |
23/06/2014 |
3.02
|
190,250 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
20/06/2014 |
3.08
|
317,390 | 3.20 | 3.26 | 3.08 | 0 | 0 | 0 |
19/06/2014 |
3.20
|
755,560 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 |
18/06/2014 |
3.26
|
1,183,400 | 3.08 | 3.26 | 3.14 | 0 | 20 | -0.0 |
17/06/2014 |
3.08
|
430,490 | 2.91 | 3.08 | 2.91 | 0 | 0 | 0 |
16/06/2014 |
2.91
|
185,180 | 2.97 | 3.02 | 2.91 | 0 | 0 | 0 |
13/06/2014 |
2.97
|
144,830 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
12/06/2014 |
3.02
|
436,340 | 2.97 | 3.08 | 2.97 | 0 | 0 | 0 |
11/06/2014 |
2.97
|
228,850 | 2.85 | 2.97 | 2.91 | 0 | 0 | 0 |
10/06/2014 |
2.85
|
155,110 | 2.97 | 3.02 | 2.85 | 0 | 0 | 0 |
09/06/2014 |
2.97
|
386,260 | 3.02 | 3.14 | 2.91 | 0 | 0 | 0 |
06/06/2014 |
3.02
|
194,220 | 2.91 | 3.02 | 2.85 | 0 | 0 | 0 |
05/06/2014 |
2.91
|
161,130 | 2.85 | 2.91 | 2.79 | 0 | 0 | 0 |
04/06/2014 |
2.85
|
365,900 | 2.85 | 2.91 | 2.73 | 0 | 0 | 0 |
03/06/2014 |
2.85
|
228,610 | 2.85 | 2.97 | 2.79 | 0 | 6,810 | -0.0 |
02/06/2014 |
2.85
|
305,790 | 2.91 | 3.02 | 2.85 | 0 | 0 | 0 |
30/05/2014 |
2.91
|
525,580 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 |
29/05/2014 |
3.08
|
954,260 | 3.20 | 3.20 | 3.02 | 0 | 10,010 | -0.1 |
28/05/2014 |
3.20
|
457,920 | 3.14 | 3.32 | 3.14 | 6,800 | 0 | 0.0 |
27/05/2014 |
3.14
|
527,650 | 2.97 | 3.14 | 2.97 | 30 | 0 | 0.0 |
26/05/2014 |
2.97
|
612,050 | 2.85 | 3.02 | 2.79 | 0 | 0 | 0 |
23/05/2014 |
2.85
|
586,490 | 2.85 | 2.91 | 2.73 | 10,000 | 0 | 0.1 |
22/05/2014 |
2.85
|
1,246,750 | 2.85 | 3.02 | 2.85 | 10 | 20,000 | -0.1 |
21/05/2014 |
2.85
|
280,320 | 2.68 | 2.85 | 2.79 | 0 | 0 | 0 |
20/05/2014 |
2.68
|
800,290 | 2.50 | 2.68 | 2.50 | 0 | 0 | 0 |
19/05/2014 |
2.50
|
503,470 | 2.38 | 2.50 | 2.33 | 0 | 10,000 | -0.0 |
16/05/2014 |
2.38
|
357,900 | 2.27 | 2.38 | 2.21 | 0 | 10,000 | -0.0 |
15/05/2014 |
2.27
|
518,930 | 2.33 | 2.44 | 2.21 | 0 | 0 | 0 |
14/05/2014 |
2.33
|
498,880 | 2.21 | 2.33 | 2.15 | 0 | 0 | 0 |
13/05/2014 |
2.21
|
582,460 | 2.33 | 2.33 | 2.21 | 20,000 | 0 | 0.1 |
12/05/2014 |
2.33
|
151,620 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
09/05/2014 |
2.50
|
340,030 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 |
08/05/2014 |
2.62
|
95,480 | 2.79 | 2.79 | 2.62 | 0 | 0 | 0 |
07/05/2014 |
2.79
|
211,260 | 2.68 | 2.85 | 2.62 | 0 | 3,640 | -0.0 |
06/05/2014 |
2.68
|
956,800 | 2.79 | 2.79 | 2.62 | 0 | 21,750 | -0.1 |
05/05/2014 |
2.79
|
957,040 | 2.97 | 2.97 | 2.79 | 20,000 | 85,000 | -0.3 |
29/04/2014 |
2.97
|
415,550 | 3.14 | 3.14 | 2.97 | 3,640 | 5,000 | -0.0 |
28/04/2014 |
3.14
|
223,500 | 3.32 | 3.32 | 3.14 | 0 | 5,000 | -0.0 |
25/04/2014 |
3.32
|
145,310 | 3.32 | 3.43 | 3.32 | 10 | 0 | 0.0 |
24/04/2014 |
3.32
|
157,610 | 3.37 | 3.43 | 3.32 | 10 | 0 | 0.0 |
23/04/2014 |
3.37
|
213,930 | 3.43 | 3.55 | 3.37 | 13,000 | 0 | 0.1 |