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 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2014 |
2.96
|
714,200 | 2.94 | 3.04 | 2.88 | 0 | 0 | 0 |
17/09/2014 |
2.94
|
509,600 | 3.06 | 3.08 | 2.94 | 1,000 | 0 | 0.0 |
16/09/2014 |
3.06
|
695,353 | 2.84 | 3.06 | 2.78 | 0 | 1,000 | -0.0 |
15/09/2014 |
2.84
|
835,900 | 2.78 | 2.98 | 2.78 | 3,000 | 0 | 0.0 |
12/09/2014 |
2.78
|
490,300 | 2.76 | 2.82 | 2.68 | 0 | 0 | 0 |
11/09/2014 |
2.76
|
435,700 | 2.78 | 2.82 | 2.70 | 0 | 0 | 0 |
10/09/2014 |
2.78
|
493,820 | 2.68 | 2.78 | 2.58 | 0 | 0 | 0 |
09/09/2014 |
2.68
|
749,900 | 2.80 | 2.84 | 2.60 | 0 | 0 | 0 |
08/09/2014 |
2.80
|
516,650 | 2.70 | 2.86 | 2.70 | 0 | 0 | 0 |
05/09/2014 |
2.70
|
1,094,353 | 2.46 | 2.70 | 2.44 | 0 | 0 | 0 |
04/09/2014 |
2.46
|
456,800 | 2.42 | 2.46 | 2.38 | 25,000 | 0 | 0.3 |
03/09/2014 |
2.42
|
451,035 | 2.38 | 2.46 | 2.38 | 17,000 | 5,000 | 0.0 |
29/08/2014 |
2.38
|
332,600 | 2.42 | 2.48 | 2.34 | 15,000 | 5,000 | 0.1 |
28/08/2014 |
2.42
|
352,500 | 2.38 | 2.48 | 2.32 | 10,000 | 0 | 0.0 |
27/08/2014 |
2.38
|
188,910 | 2.44 | 2.46 | 2.34 | 0 | 0 | 0 |
26/08/2014 |
2.44
|
378,500 | 2.44 | 2.48 | 2.38 | 0 | 0 | 0 |
25/08/2014 |
2.44
|
536,700 | 2.36 | 2.44 | 2.34 | 0 | 0 | 0 |
22/08/2014 |
2.36
|
251,800 | 2.34 | 2.40 | 2.30 | 0 | 0 | 0 |
21/08/2014 |
2.34
|
201,300 | 2.34 | 2.38 | 2.28 | 0 | 0 | 0 |
20/08/2014 |
2.34
|
146,900 | 2.34 | 2.36 | 2.28 | 0 | 0 | 0 |
19/08/2014 |
2.34
|
171,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
18/08/2014 |
2.40
|
189,104 | 2.32 | 2.40 | 2.32 | 0 | 0 | 0 |
15/08/2014 |
2.32
|
143,900 | 2.36 | 2.36 | 2.28 | 0 | 0 | 0 |
14/08/2014 |
2.36
|
113,350 | 2.38 | 2.42 | 2.32 | 0 | 0 | 0 |
13/08/2014 |
2.38
|
181,150 | 2.26 | 2.38 | 2.24 | 0 | 0 | 0 |
12/08/2014 |
2.26
|
107,600 | 2.28 | 2.30 | 2.22 | 0 | 0 | 0 |
11/08/2014 |
2.28
|
78,800 | 2.30 | 2.30 | 2.22 | 0 | 0 | 0 |
08/08/2014 |
2.30
|
85,500 | 2.28 | 2.30 | 2.26 | 0 | 0 | 0 |
07/08/2014 |
2.28
|
77,440 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 |
06/08/2014 |
2.28
|
20,600 | 2.30 | 2.30 | 2.22 | 0 | 0 | 0 |
05/08/2014 |
2.30
|
28,950 | 2.28 | 2.30 | 2.24 | 0 | 0 | 0 |
04/08/2014 |
2.28
|
400 | 2.26 | 2.28 | 2.26 | 0 | 0 | 0 |
01/08/2014 |
2.26
|
10,600 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
31/07/2014 |
2.32
|
32,900 | 2.24 | 2.32 | 2.22 | 0 | 0 | 0 |
30/07/2014 |
2.24
|
16,100 | 2.20 | 2.24 | 2.18 | 0 | 0 | 0 |
29/07/2014 |
2.20
|
35,451 | 2.18 | 2.22 | 2.18 | 0 | 0 | 0 |
28/07/2014 |
2.18
|
65,900 | 2.30 | 2.30 | 2.18 | 0 | 0 | 0 |
25/07/2014 |
2.30
|
32,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/07/2014 |
2.40
|
20,300 | 2.40 | 2.42 | 2.36 | 0 | 0 | 0 |
23/07/2014 |
2.40
|
31,400 | 2.36 | 2.48 | 2.34 | 0 | 0 | 0 |
22/07/2014 |
2.36
|
81,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/07/2014 |
2.40
|
31,800 | 2.52 | 2.52 | 2.38 | 0 | 0 | 0 |
18/07/2014 |
2.52
|
37,040 | 2.52 | 2.54 | 2.42 | 0 | 0 | 0 |
17/07/2014 |
2.52
|
22,500 | 2.46 | 2.58 | 2.46 | 0 | 0 | 0 |
16/07/2014 |
2.46
|
216,660 | 2.48 | 2.66 | 2.46 | 0 | 0 | 0 |
15/07/2014 |
2.48
|
340,800 | 2.26 | 2.48 | 2.32 | 0 | 0 | 0 |
14/07/2014 |
2.26
|
14,800 | 2.28 | 2.30 | 2.24 | 0 | 0 | 0 |
11/07/2014 |
2.28
|
10,800 | 2.30 | 2.36 | 2.18 | 1,000 | 0 | 0.0 |
10/07/2014 |
2.30
|
5,700 | 2.30 | 2.30 | 2.22 | 0 | 0 | 0 |
09/07/2014 |
2.30
|
11,210 | 2.30 | 2.38 | 2.24 | 0 | 0 | 0 |
08/07/2014 |
2.30
|
56,600 | 2.14 | 2.34 | 2.10 | 0 | 1,400 | -0.0 |
07/07/2014 |
2.14
|
42,971 | 2.14 | 2.18 | 2.14 | 0 | 300 | -0.0 |
04/07/2014 |
2.14
|
62,100 | 2.14 | 2.16 | 2.12 | 0 | 0 | 0 |
03/07/2014 |
2.14
|
49,100 | 2.14 | 2.16 | 2.10 | 0 | 0 | 0 |
02/07/2014 |
2.14
|
18,400 | 2.18 | 2.18 | 2.10 | 0 | 3,100 | -0.0 |
01/07/2014 |
2.18
|
42,000 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
30/06/2014 |
2.24
|
32,300 | 2.22 | 2.24 | 2.16 | 0 | 0 | 0 |
27/06/2014 |
2.22
|
17,700 | 2.20 | 2.22 | 2.10 | 0 | 0 | 0 |
26/06/2014 |
2.20
|
77,600 | 2.04 | 2.22 | 2.10 | 0 | 0 | 0 |
25/06/2014 |
2.04
|
23,160 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 |
24/06/2014 |
2.00
|
52,800 | 2.02 | 2.04 | 2.00 | 0 | 0 | 0 |
23/06/2014 |
2.02
|
15,100 | 2.06 | 2.10 | 2.02 | 0 | 0 | 0 |
20/06/2014 |
2.06
|
40,232 | 2.10 | 2.10 | 2.02 | 0 | 0 | 0 |
19/06/2014 |
2.10
|
40,100 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
18/06/2014 |
2.14
|
21,900 | 2.12 | 2.14 | 2.12 | 0 | 0 | 0 |
17/06/2014 |
2.12
|
34,000 | 2.10 | 2.18 | 2.12 | 0 | 0 | 0 |
16/06/2014 |
2.10
|
1,000 | 2.12 | 2.12 | 2.10 | 0 | 0 | 0 |
13/06/2014 |
2.12
|
12,700 | 2.08 | 2.12 | 2.04 | 500 | 0 | 0.0 |
12/06/2014 |
2.08
|
11,300 | 2.10 | 2.12 | 2.04 | 0 | 0 | 0 |
11/06/2014 |
2.10
|
7,100 | 2.06 | 2.10 | 2.04 | 0 | 0 | 0 |
10/06/2014 |
2.06
|
84,900 | 2.10 | 2.16 | 2.06 | 0 | 0 | 0 |
09/06/2014 |
2.10
|
60,200 | 2.10 | 2.18 | 2.02 | 0 | 0 | 0 |
06/06/2014 |
2.10
|
43,700 | 2.04 | 2.10 | 2.02 | 0 | 0 | 0 |
05/06/2014 |
2.04
|
62,500 | 2.08 | 2.08 | 2.00 | 0 | 29 | -0.0 |
04/06/2014 |
2.08
|
117,100 | 2.06 | 2.08 | 2.00 | 0 | 0 | 0 |
03/06/2014 |
2.06
|
85,800 | 2.14 | 2.16 | 2.06 | 0 | 0 | 0 |
02/06/2014 |
2.14
|
54,000 | 2.14 | 2.18 | 2.04 | 0 | 0 | 0 |
30/05/2014 |
2.14
|
81,500 | 2.14 | 2.22 | 2.08 | 0 | 0 | 0 |
29/05/2014 |
2.14
|
70,250 | 2.10 | 2.18 | 2.08 | 0 | 0 | 0 |
28/05/2014 |
2.10
|
101,700 | 2.16 | 2.22 | 2.10 | 0 | 0 | 0 |
27/05/2014 |
2.16
|
62,311 | 2.02 | 2.16 | 1.98 | 0 | 0 | 0 |
26/05/2014 |
2.02
|
44,700 | 1.94 | 2.02 | 1.91 | 0 | 0 | 0 |
23/05/2014 |
1.94
|
17,308 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 |
22/05/2014 |
1.94
|
13,592 | 2.02 | 2.14 | 1.92 | 0 | 0 | 0 |
21/05/2014 |
2.02
|
26,300 | 1.92 | 2.08 | 1.94 | 0 | 0 | 0 |
20/05/2014 |
1.92
|
32,200 | 1.94 | 1.98 | 1.83 | 0 | 0 | 0 |
19/05/2014 |
1.94
|
15,600 | 1.91 | 1.94 | 1.89 | 0 | 0 | 0 |
16/05/2014 |
1.91
|
18,030 | 1.89 | 1.92 | 1.89 | 0 | 0 | 0 |
15/05/2014 |
1.89
|
36,000 | 1.98 | 1.98 | 1.81 | 0 | 0 | 0 |
14/05/2014 |
1.98
|
66,700 | 1.81 | 1.98 | 1.81 | 0 | 0 | 0 |
13/05/2014 |
1.81
|
42,900 | 1.81 | 1.81 | 1.77 | 0 | 0 | 0 |
12/05/2014 |
1.81
|
74,600 | 1.92 | 1.92 | 1.75 | 0 | 0 | 0 |
09/05/2014 |
1.92
|
29,900 | 1.77 | 1.92 | 1.79 | 0 | 0 | 0 |
08/05/2014 |
1.77
|
372,701 | 1.92 | 1.92 | 1.75 | 0 | 0 | 0 |
07/05/2014 |
1.92
|
72,400 | 1.96 | 1.96 | 1.85 | 0 | 0 | 0 |
06/05/2014 |
1.96
|
74,200 | 2.02 | 2.02 | 1.89 | 0 | 0 | 0 |
05/05/2014 |
2.02
|
70,011 | 2.10 | 2.12 | 2.02 | 0 | 0 | 0 |
29/04/2014 |
2.10
|
61,400 | 2.08 | 2.10 | 2.06 | 0 | 0 | 0 |
28/04/2014 |
2.08
|
39,088 | 2.04 | 2.08 | 2.04 | 0 | 0 | 0 |
25/04/2014 |
2.04
|
32,100 | 2.04 | 2.12 | 2.04 | 0 | 0 | 0 |