Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.90 | -4.16% | 80,078,400 | -3,917,788 | -81.5 |
20.40
21.65
20.75
|
2 tháng
(2024-09-16) |
0.15 | 0.73% | 184,779,800 | -8,668,424 | -185.4 |
20.40
22.10
20.75
|
3 tháng
(2024-08-15) |
0.90 | 4.53% | 280,587,600 | -12,276,759 | -263.1 |
19.85
22.15
20.75
|
6 tháng
(2024-05-17) |
-4.05 | -16.33% | 668,291,600 | -15,250,759 | -320.1 |
19.85
26.80
20.75
|
12 tháng
(2023-11-20) |
-1.45 | -6.53% | 1,787,867,700 | -10,896,460 | -227.2 |
19.85
26.80
20.75
|
24 tháng
(2022-11-24) |
11.46 | 123.36% | 4,304,971,700 | -5,667,968 | -90.9 |
9.29
26.80
20.75
|
36 tháng
(2021-11-29) |
-13.44 | -39.30% | 6,334,702,300 | -415,801 | 82.8 |
7.40
41.67
20.75
|
60 tháng
(2019-12-10) |
15.67 | 308.69% | 8,363,416,740 | -59,864,361 | -827.5 |
3.24
44.97
20.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2014 |
3.97
|
356,780 | 4.06 | 4.08 | 3.97 | 1,500 | 2,000 | -0.0 |
10/11/2014 |
4.06
|
525,280 | 3.92 | 4.17 | 3.94 | 0 | 0 | 0 |
07/11/2014 |
3.92
|
423,470 | 4.00 | 4.03 | 3.92 | 0 | 2,000 | -0.0 |
06/11/2014 |
4.00
|
366,930 | 3.92 | 4.06 | 3.92 | 0 | 8,000 | -0.1 |
05/11/2014 |
3.92
|
720,780 | 3.67 | 3.92 | 3.64 | 0 | 0 | 0 |
04/11/2014 |
3.67
|
852,700 | 3.64 | 3.86 | 3.67 | 0 | 0 | 0 |
03/11/2014 |
3.64
|
763,810 | 3.42 | 3.64 | 3.42 | 12,000 | 0 | 0.2 |
31/10/2014 |
3.42
|
66,440 | 3.39 | 3.44 | 3.36 | 0 | 0 | 0 |
30/10/2014 |
3.39
|
132,220 | 3.42 | 3.44 | 3.36 | 0 | 0 | 0 |
29/10/2014 |
3.42
|
119,720 | 3.28 | 3.42 | 3.28 | 0 | 0 | 0 |
28/10/2014 |
3.28
|
89,770 | 3.22 | 3.33 | 3.19 | 0 | 0 | 0 |
27/10/2014 |
3.22
|
219,780 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
24/10/2014 |
3.42
|
210,030 | 3.47 | 3.50 | 3.36 | 0 | 0 | 0 |
23/10/2014 |
3.47
|
265,040 | 3.53 | 3.61 | 3.42 | 0 | 0 | 0 |
22/10/2014 |
3.53
|
207,590 | 3.31 | 3.53 | 3.44 | 0 | 0 | 0 |
21/10/2014 |
3.31
|
417,390 | 3.17 | 3.36 | 3.28 | 0 | 0 | 0 |
20/10/2014 |
3.17
|
88,360 | 3.00 | 3.17 | 3.00 | 0 | 0 | 0 |
17/10/2014 |
3.00
|
79,920 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
16/10/2014 |
3.00
|
170,790 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
15/10/2014 |
3.06
|
216,700 | 3.03 | 3.11 | 3.00 | 0 | 0 | 0 |
14/10/2014 |
3.03
|
100,470 | 3.11 | 3.14 | 3.03 | 0 | 0 | 0 |
13/10/2014 |
3.11
|
122,750 | 3.08 | 3.11 | 2.97 | 0 | 0 | 0 |
10/10/2014 |
3.08
|
297,600 | 3.14 | 3.19 | 3.08 | 0 | 0 | 0 |
09/10/2014 |
3.14
|
260,970 | 2.94 | 3.14 | 3.00 | 0 | 0 | 0 |
08/10/2014 |
2.94
|
112,410 | 2.94 | 3.00 | 2.92 | 0 | 0 | 0 |
07/10/2014 |
2.94
|
47,150 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
06/10/2014 |
3.03
|
61,030 | 2.97 | 3.03 | 2.97 | 0 | 0 | 0 |
03/10/2014 |
2.97
|
95,860 | 2.94 | 3.00 | 2.92 | 0 | 0 | 0 |
02/10/2014 |
2.94
|
63,720 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 |
01/10/2014 |
2.97
|
143,500 | 2.81 | 3.00 | 2.81 | 0 | 0 | 0 |
30/09/2014 |
2.81
|
43,600 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
29/09/2014 |
2.83
|
41,920 | 2.81 | 2.83 | 2.78 | 0 | 0 | 0 |
26/09/2014 |
2.81
|
51,610 | 2.83 | 2.86 | 2.75 | 0 | 0 | 0 |
25/09/2014 |
2.83
|
138,880 | 2.72 | 2.89 | 2.72 | 0 | 0 | 0 |
24/09/2014 |
2.72
|
70,080 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
23/09/2014 |
2.81
|
20,380 | 2.81 | 2.83 | 2.78 | 0 | 0 | 0 |
22/09/2014 |
2.81
|
61,310 | 2.86 | 2.89 | 2.81 | 0 | 0 | 0 |
19/09/2014 |
2.86
|
31,860 | 2.89 | 2.89 | 2.86 | 0 | 1,000 | -0.0 |
18/09/2014 |
2.89
|
35,190 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
17/09/2014 |
2.92
|
86,000 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
16/09/2014 |
3.00
|
75,800 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
15/09/2014 |
3.00
|
153,250 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
12/09/2014 |
3.06
|
83,770 | 3.11 | 3.11 | 3.03 | 0 | 3,000 | -0.0 |
11/09/2014 |
3.11
|
69,790 | 3.03 | 3.11 | 2.94 | 0 | 4,000 | -0.0 |
10/09/2014 |
3.03
|
96,650 | 3.00 | 3.03 | 2.92 | 0 | 0 | 0 |
09/09/2014 |
3.00
|
216,790 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 |
08/09/2014 |
3.22
|
85,190 | 3.31 | 3.31 | 3.22 | 0 | 1,000 | -0.0 |
05/09/2014 |
3.31
|
115,730 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
04/09/2014 |
3.28
|
261,220 | 3.08 | 3.28 | 3.08 | 0 | 0 | 0 |
03/09/2014 |
3.08
|
125,880 | 3.08 | 3.11 | 3.00 | 0 | 10 | -0.0 |
29/08/2014 |
3.08
|
90,350 | 3.14 | 3.17 | 3.03 | 0 | 0 | 0 |
28/08/2014 |
3.14
|
88,500 | 3.08 | 3.17 | 3.06 | 0 | 0 | 0 |
27/08/2014 |
3.08
|
81,000 | 3.03 | 3.11 | 3.03 | 3,000 | 0 | 0.0 |
26/08/2014 |
3.03
|
69,830 | 3.03 | 3.06 | 2.97 | 1,000 | 10,000 | -0.1 |
25/08/2014 |
3.03
|
106,410 | 3.03 | 3.08 | 3.00 | 1,000 | 0 | 0.0 |
22/08/2014 |
3.03
|
28,120 | 3.00 | 3.06 | 2.97 | 0 | 0 | 0 |
21/08/2014 |
3.00
|
108,550 | 3.03 | 3.08 | 3.00 | 0 | 0 | 0 |
20/08/2014 |
3.03
|
81,980 | 3.08 | 3.11 | 3.00 | 0 | 0 | 0 |
19/08/2014 |
3.08
|
100,340 | 3.08 | 3.14 | 3.06 | 0 | 10,000 | -0.1 |
18/08/2014 |
3.08
|
63,000 | 3.03 | 3.11 | 2.94 | 0 | 0 | 0 |
15/08/2014 |
3.03
|
226,320 | 3.00 | 3.06 | 2.92 | 0 | 0 | 0 |
14/08/2014 |
3.00
|
147,610 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 |
13/08/2014 |
3.19
|
103,230 | 3.17 | 3.19 | 3.11 | 0 | 0 | 0 |
12/08/2014 |
3.17
|
200,860 | 3.06 | 3.22 | 3.11 | 0 | 0 | 0 |
11/08/2014 |
3.06
|
566,160 | 2.86 | 3.06 | 2.86 | 20,000 | 0 | 0.2 |
08/08/2014 |
2.86
|
117,760 | 2.81 | 2.86 | 2.81 | 1,000 | 0 | 0.0 |
07/08/2014 |
2.81
|
40,370 | 2.78 | 2.81 | 2.75 | 0 | 0 | 0 |
06/08/2014 |
2.78
|
57,250 | 2.81 | 2.81 | 2.75 | 1,000 | 0 | 0.0 |
05/08/2014 |
2.81
|
19,760 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
04/08/2014 |
2.81
|
47,990 | 2.69 | 2.81 | 2.67 | 2,000 | 0 | 0.0 |
01/08/2014 |
2.69
|
28,500 | 2.69 | 2.72 | 2.64 | 0 | 0 | 0 |
31/07/2014 |
2.69
|
27,770 | 2.69 | 2.72 | 2.67 | 0 | 0 | 0 |
30/07/2014 |
2.69
|
3,860 | 2.69 | 2.72 | 2.67 | 0 | 0 | 0 |
29/07/2014 |
2.69
|
37,230 | 2.69 | 2.72 | 2.67 | 0 | 0 | 0 |
28/07/2014 |
2.69
|
73,780 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 |
25/07/2014 |
2.81
|
44,580 | 2.83 | 2.86 | 2.78 | 0 | 0 | 0 |
24/07/2014 |
2.83
|
127,940 | 2.89 | 2.92 | 2.78 | 0 | 0 | 0 |
23/07/2014 |
2.89
|
196,380 | 2.83 | 3.00 | 2.89 | 0 | 0 | 0 |
22/07/2014 |
2.83
|
117,990 | 2.67 | 2.83 | 2.83 | 0 | 0 | 0 |
21/07/2014 |
2.67
|
34,860 | 2.69 | 2.75 | 2.67 | 0 | 0 | 0 |
18/07/2014 |
2.69
|
13,570 | 2.69 | 2.72 | 2.69 | 0 | 930 | -0.0 |
17/07/2014 |
2.69
|
52,160 | 2.75 | 2.78 | 2.67 | 0 | 0 | 0 |
16/07/2014 |
2.75
|
72,990 | 2.78 | 2.86 | 2.69 | 0 | 0 | 0 |
15/07/2014 |
2.78
|
41,170 | 2.81 | 2.83 | 2.72 | 0 | 0 | 0 |
14/07/2014 |
2.81
|
1,210 | 2.78 | 2.81 | 2.75 | 0 | 0 | 0 |
11/07/2014 |
2.78
|
96,080 | 2.75 | 2.83 | 2.75 | 0 | 0 | 0 |
10/07/2014 |
2.75
|
84,100 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
09/07/2014 |
2.86
|
98,020 | 2.94 | 2.97 | 2.86 | 0 | 0 | 0 |
08/07/2014 |
2.94
|
63,120 | 2.94 | 3.00 | 2.89 | 0 | 0 | 0 |
07/07/2014 |
2.94
|
171,820 | 2.81 | 3.00 | 2.86 | 10 | 0 | 0.0 |
04/07/2014 |
2.81
|
219,690 | 2.64 | 2.81 | 2.67 | 0 | 10 | -0.0 |
03/07/2014 |
2.64
|
61,490 | 2.61 | 2.67 | 2.56 | 0 | 0 | 0 |
02/07/2014 |
2.61
|
17,400 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 |
01/07/2014 |
2.61
|
19,800 | 2.56 | 2.61 | 2.56 | 0 | 0 | 0 |
30/06/2014 |
2.56
|
51,190 | 2.53 | 2.56 | 2.53 | 0 | 0 | 0 |
27/06/2014 |
2.53
|
30,270 | 2.53 | 2.58 | 2.53 | 0 | 0 | 0 |
26/06/2014 |
2.53
|
47,180 | 2.64 | 2.64 | 2.53 | 0 | 1,000 | -0.0 |
25/06/2014 |
2.64
|
41,730 | 2.58 | 2.64 | 2.53 | 0 | 0 | 0 |
24/06/2014 |
2.58
|
20,810 | 2.56 | 2.58 | 2.53 | 0 | 0 | 0 |
23/06/2014 |
2.56
|
28,000 | 2.58 | 2.58 | 2.56 | 0 | 0 | 0 |