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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
2.76
|
181,220 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
16/09/2014 |
2.82
|
188,490 | 2.82 | 2.89 | 2.70 | 0 | 0 | 0 |
15/09/2014 |
2.82
|
175,520 | 2.89 | 2.95 | 2.76 | 0 | 0 | 0 |
12/09/2014 |
2.89
|
178,390 | 2.76 | 2.95 | 2.76 | 0 | 0 | 0 |
11/09/2014 |
2.76
|
151,070 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
10/09/2014 |
2.82
|
212,530 | 2.76 | 2.82 | 2.63 | 0 | 0 | 0 |
09/09/2014 |
2.76
|
370,840 | 2.89 | 2.95 | 2.70 | 0 | 70,000 | -0.3 |
08/09/2014 |
2.89
|
204,430 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
05/09/2014 |
3.02
|
160,720 | 3.02 | 3.08 | 2.95 | 500 | 0 | 0.0 |
04/09/2014 |
3.02
|
242,970 | 3.02 | 3.15 | 2.95 | 79,270 | 0 | 0.4 |
03/09/2014 |
3.02
|
475,950 | 2.82 | 3.02 | 2.82 | 26,230 | 0 | 0.1 |
29/08/2014 |
2.82
|
163,250 | 2.76 | 2.89 | 2.70 | 60,000 | 0 | 0.3 |
28/08/2014 |
2.76
|
133,720 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
27/08/2014 |
2.76
|
181,390 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
26/08/2014 |
2.82
|
286,620 | 2.82 | 2.95 | 2.82 | 0 | 0 | 0 |
25/08/2014 |
2.82
|
403,760 | 2.70 | 2.82 | 2.70 | 50,000 | 0 | 0.2 |
22/08/2014 |
2.70
|
520,240 | 2.63 | 2.76 | 2.63 | 80,000 | 0 | 0.3 |
21/08/2014 |
2.63
|
197,810 | 2.82 | 2.82 | 2.63 | 10,000 | 0 | 0.0 |
20/08/2014 |
2.82
|
302,200 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
19/08/2014 |
2.70
|
435,900 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
18/08/2014 |
2.57
|
70,780 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
15/08/2014 |
2.63
|
54,660 | 2.57 | 2.63 | 2.50 | 0 | 10,300 | -0.0 |
14/08/2014 |
2.57
|
37,820 | 2.63 | 2.63 | 2.57 | 0 | 15,000 | -0.1 |
13/08/2014 |
2.63
|
36,760 | 2.57 | 2.63 | 2.57 | 0 | 5,000 | -0.0 |
12/08/2014 |
2.57
|
60,440 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
11/08/2014 |
2.63
|
35,950 | 2.63 | 2.63 | 2.57 | 300 | 0 | 0.0 |
08/08/2014 |
2.63
|
72,420 | 2.50 | 2.63 | 2.57 | 0 | 0 | 0 |
07/08/2014 |
2.50
|
71,690 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
06/08/2014 |
2.57
|
152,480 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
05/08/2014 |
2.63
|
146,660 | 2.50 | 2.63 | 2.50 | 0 | 10,500 | -0.0 |
04/08/2014 |
2.50
|
50,840 | 2.50 | 2.57 | 2.50 | 0 | 20,500 | -0.1 |
01/08/2014 |
2.50
|
45,550 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
31/07/2014 |
2.63
|
82,570 | 2.57 | 2.63 | 2.57 | 0 | 20,000 | -0.1 |
30/07/2014 |
2.57
|
128,100 | 2.50 | 2.63 | 2.44 | 1,000 | 2,390 | -0.0 |
29/07/2014 |
2.50
|
84,070 | 2.50 | 2.57 | 2.44 | 0 | 0 | 0 |
28/07/2014 |
2.50
|
175,270 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
25/07/2014 |
2.63
|
101,440 | 2.70 | 2.76 | 2.63 | 0 | 0 | 0 |
24/07/2014 |
2.70
|
144,700 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 |
23/07/2014 |
2.70
|
105,590 | 2.70 | 2.70 | 2.63 | 10,000 | 0 | 0.0 |
22/07/2014 |
2.70
|
121,290 | 2.70 | 2.76 | 2.70 | 21,110 | 0 | 0.1 |
21/07/2014 |
2.70
|
150,790 | 2.63 | 2.76 | 2.63 | 6,280 | 0 | 0.0 |
18/07/2014 |
2.63
|
346,110 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
17/07/2014 |
2.76
|
107,060 | 2.76 | 2.82 | 2.70 | 0 | 3,000 | -0.0 |
16/07/2014 |
2.76
|
127,570 | 2.89 | 2.95 | 2.76 | 15,000 | 0 | 0.1 |
15/07/2014 |
2.89
|
140,950 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 |
14/07/2014 |
2.89
|
158,070 | 2.89 | 2.89 | 2.76 | 15,000 | 0 | 0.1 |
11/07/2014 |
2.89
|
223,620 | 3.02 | 3.02 | 2.82 | 0 | 12,000 | -0.1 |
10/07/2014 |
3.02
|
302,170 | 2.95 | 3.15 | 2.95 | 0 | 14,000 | -0.1 |
09/07/2014 |
2.95
|
286,400 | 2.76 | 2.95 | 2.76 | 28,970 | 0 | 0.1 |
08/07/2014 |
2.76
|
344,900 | 2.82 | 2.95 | 2.70 | 0 | 0 | 0 |
07/07/2014 |
2.82
|
1,014,550 | 2.70 | 2.82 | 2.70 | 33,000 | 48,000 | -0.1 |
04/07/2014 |
2.70
|
200,820 | 2.57 | 2.70 | 2.70 | 0 | 0 | 0 |
03/07/2014 |
2.57
|
15,280 | 2.44 | 2.57 | 2.57 | 0 | 0 | 0 |
02/07/2014 |
2.44
|
48,640 | 2.31 | 2.44 | 2.44 | 0 | 0 | 0 |
01/07/2014 |
2.31
|
97,050 | 2.18 | 2.31 | 2.31 | 0 | 0 | 0 |
30/06/2014 |
2.18
|
79,320 | 2.12 | 2.18 | 2.05 | 1,000 | 0 | 0.0 |
27/06/2014 |
2.12
|
110,790 | 2.25 | 2.25 | 2.12 | 0 | 0 | 0 |
26/06/2014 |
2.25
|
264,230 | 2.18 | 2.25 | 2.12 | 22,670 | 0 | 0.1 |
25/06/2014 |
2.18
|
34,270 | 2.18 | 2.25 | 2.12 | 0 | 0 | 0 |
24/06/2014 |
2.18
|
95,040 | 2.05 | 2.18 | 2.05 | 0 | 8,490 | -0.0 |
23/06/2014 |
2.05
|
55,190 | 2.12 | 2.18 | 2.05 | 0 | 0 | 0 |
20/06/2014 |
2.12
|
95,670 | 2.18 | 2.25 | 2.12 | 0 | 10,150 | -0.0 |
19/06/2014 |
2.18
|
194,640 | 2.31 | 2.31 | 2.18 | 0 | 15,000 | -0.1 |
18/06/2014 |
2.31
|
306,880 | 2.18 | 2.31 | 2.25 | 33,640 | 0 | 0.1 |
17/06/2014 |
2.18
|
395,720 | 2.05 | 2.18 | 2.05 | 86,360 | 0 | 0.3 |
16/06/2014 |
2.05
|
82,650 | 2.05 | 2.12 | 1.99 | 0 | 0 | 0 |
13/06/2014 |
2.05
|
78,790 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
12/06/2014 |
2.12
|
82,000 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
11/06/2014 |
2.05
|
76,560 | 1.99 | 2.05 | 1.99 | 0 | 2,970 | -0.0 |
10/06/2014 |
1.99
|
98,810 | 2.05 | 2.05 | 1.99 | 0 | 17,030 | -0.1 |
09/06/2014 |
2.05
|
68,130 | 2.12 | 2.18 | 1.99 | 0 | 0 | 0 |
06/06/2014 |
2.12
|
54,690 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
05/06/2014 |
2.12
|
119,340 | 2.05 | 2.12 | 1.99 | 0 | 31,500 | -0.1 |
04/06/2014 |
2.05
|
85,110 | 2.05 | 2.12 | 1.93 | 0 | 0 | 0 |
03/06/2014 |
2.05
|
31,150 | 1.99 | 2.12 | 2.05 | 0 | 0 | 0 |
02/06/2014 |
1.99
|
26,760 | 2.05 | 2.12 | 1.99 | 1,500 | 0 | 0.0 |
30/05/2014 |
2.05
|
190,540 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 |
29/05/2014 |
2.18
|
89,890 | 2.25 | 2.31 | 2.12 | 0 | 0 | 0 |
28/05/2014 |
2.25
|
236,100 | 2.25 | 2.31 | 2.18 | 20,000 | 0 | 0.1 |
27/05/2014 |
2.25
|
156,460 | 2.12 | 2.25 | 2.12 | 20,000 | 0 | 0.1 |
26/05/2014 |
2.12
|
63,600 | 2.12 | 2.18 | 1.99 | 0 | 10,000 | -0.0 |
23/05/2014 |
2.12
|
414,400 | 1.99 | 2.12 | 2.05 | 29,210 | 0 | 0.1 |
22/05/2014 |
1.99
|
55,570 | 1.86 | 1.99 | 1.99 | 14,650 | 0 | 0.0 |
21/05/2014 |
1.86
|
880 | 1.80 | 1.86 | 1.86 | 0 | 0 | 0 |
20/05/2014 |
1.80
|
15,330 | 1.73 | 1.80 | 1.80 | 0 | 0 | 0 |
19/05/2014 |
1.73
|
63,900 | 1.67 | 1.73 | 1.73 | 0 | 0 | 0 |
16/05/2014 |
1.67
|
116,240 | 1.73 | 1.80 | 1.67 | 0 | 10,000 | -0.0 |
15/05/2014 |
1.73
|
149,890 | 1.80 | 1.86 | 1.73 | 0 | 3,860 | -0.0 |
14/05/2014 |
1.80
|
195,800 | 1.73 | 1.80 | 1.67 | 0 | 16,920 | -0.0 |
13/05/2014 |
1.73
|
52,390 | 1.80 | 1.80 | 1.73 | 5,000 | 0 | 0.0 |
12/05/2014 |
1.80
|
68,400 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 |
09/05/2014 |
1.93
|
133,980 | 2.05 | 2.05 | 1.93 | 11,920 | 0 | 0.0 |
08/05/2014 |
2.05
|
19,470 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 |
07/05/2014 |
2.18
|
110,760 | 2.18 | 2.25 | 2.12 | 0 | 4,500 | -0.0 |
06/05/2014 |
2.18
|
124,090 | 2.31 | 2.31 | 2.18 | 0 | 39,000 | -0.1 |
05/05/2014 |
2.31
|
64,480 | 2.44 | 2.44 | 2.31 | 0 | 20,500 | -0.1 |
29/04/2014 |
2.44
|
27,640 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 |
28/04/2014 |
2.38
|
74,160 | 2.38 | 2.50 | 2.38 | 0 | 0 | 0 |
25/04/2014 |
2.38
|
153,780 | 2.50 | 2.57 | 2.38 | 0 | 0 | 0 |
24/04/2014 |
2.50
|
55,310 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |