Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.20
|
2,259,480 | 4.30 | 4.40 | 4.10 | 20 | 0 | 0.0 |
16/09/2014 |
4.30
|
2,799,120 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
15/09/2014 |
4.50
|
5,035,330 | 4.40 | 4.70 | 4.50 | 1,000 | 5,000 | -0.0 |
12/09/2014 |
4.40
|
4,615,100 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
11/09/2014 |
4.20
|
1,655,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
10/09/2014 |
4
|
1,256,510 | 4 | 4 | 3.80 | 0 | 0 | 0 |
09/09/2014 |
4
|
3,244,180 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
08/09/2014 |
4.30
|
4,461,200 | 4.10 | 4.30 | 4.10 | 5,000 | 16,990 | -0.1 |
05/09/2014 |
4.10
|
2,702,390 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
04/09/2014 |
3.90
|
1,017,320 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/09/2014 |
3.90
|
2,809,480 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
29/08/2014 |
4
|
1,392,150 | 4 | 4.10 | 3.90 | 9,990 | 0 | 0.0 |
28/08/2014 |
4
|
1,394,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/08/2014 |
4
|
5,367,460 | 3.80 | 4 | 3.80 | 0 | 20,000 | -0.1 |
26/08/2014 |
3.80
|
1,370,780 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
25/08/2014 |
3.90
|
2,376,350 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
22/08/2014 |
3.90
|
2,743,670 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
21/08/2014 |
3.80
|
1,358,390 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
20/08/2014 |
3.70
|
1,261,790 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
19/08/2014 |
3.80
|
2,711,480 | 3.60 | 3.80 | 3.50 | 13,000 | 0 | 0.0 |
18/08/2014 |
3.60
|
4,268,580 | 3.50 | 3.70 | 3.50 | 7,000 | 30 | 0.0 |
15/08/2014 |
3.50
|
942,220 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/08/2014 |
3.60
|
819,080 | 3.60 | 3.70 | 3.50 | 10 | 0 | 0.0 |
13/08/2014 |
3.60
|
594,710 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
12/08/2014 |
3.70
|
1,312,930 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
11/08/2014 |
3.70
|
2,780,620 | 3.60 | 3.80 | 3.60 | 7,030 | 0 | 0.0 |
08/08/2014 |
3.60
|
2,446,640 | 3.50 | 3.60 | 3.40 | 0 | 7,080 | -0.0 |
07/08/2014 |
3.50
|
865,410 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
06/08/2014 |
3.40
|
1,411,140 | 3.30 | 3.50 | 3.30 | 0 | 7,000 | -0.0 |
05/08/2014 |
3.30
|
518,430 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
04/08/2014 |
3.20
|
885,390 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/08/2014 |
3.40
|
340,790 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
31/07/2014 |
3.30
|
312,390 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
30/07/2014 |
3.40
|
767,020 | 3.30 | 3.40 | 3.10 | 0 | 3,940 | -0.0 |
29/07/2014 |
3.30
|
438,310 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
28/07/2014 |
3.30
|
1,320,470 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
25/07/2014 |
3.20
|
1,602,670 | 3.10 | 3.30 | 3.20 | 20 | 0 | 0.0 |
24/07/2014 |
3.10
|
1,102,640 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
23/07/2014 |
3.20
|
292,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
22/07/2014 |
3.30
|
581,480 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
21/07/2014 |
3.20
|
633,020 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/07/2014 |
3.30
|
808,970 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/07/2014 |
3.40
|
609,320 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
16/07/2014 |
3.40
|
891,390 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
15/07/2014 |
3.40
|
917,230 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/07/2014 |
3.50
|
490,660 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
11/07/2014 |
3.40
|
1,155,950 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/07/2014 |
3.50
|
2,042,270 | 3.50 | 3.70 | 3.30 | 1,000 | 10,000 | -0.0 |
09/07/2014 |
3.50
|
2,127,450 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
08/07/2014 |
3.30
|
1,830,020 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
07/07/2014 |
3.10
|
743,210 | 3.20 | 3.30 | 3.10 | 10,000 | 0 | 0.0 |
04/07/2014 |
3.20
|
801,380 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
03/07/2014 |
3.20
|
2,323,060 | 3.20 | 3.40 | 3.20 | 0 | 1,000 | -0.0 |
02/07/2014 |
3.20
|
1,214,090 | 3 | 3.20 | 3 | 0 | 0 | 0 |
01/07/2014 |
3
|
458,980 | 3 | 3.10 | 3 | 0 | 0 | 0 |
30/06/2014 |
3
|
221,940 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
27/06/2014 |
3
|
649,880 | 3.20 | 3.20 | 3 | 1,000 | 0 | 0.0 |
26/06/2014 |
3.20
|
475,310 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/06/2014 |
3.10
|
401,070 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
24/06/2014 |
3.20
|
958,790 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
23/06/2014 |
3
|
299,220 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
20/06/2014 |
3
|
429,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/06/2014 |
3.10
|
697,080 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
18/06/2014 |
3.10
|
673,040 | 3.20 | 3.20 | 3.10 | 0 | 30,000 | -0.1 |
17/06/2014 |
3.20
|
720,640 | 3.10 | 3.20 | 3 | 0 | 35,900 | -0.1 |
16/06/2014 |
3.10
|
693,720 | 3.10 | 3.10 | 3 | 0 | 34,100 | -0.1 |
13/06/2014 |
3.10
|
297,510 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
12/06/2014 |
3.10
|
325,410 | 3.10 | 3.20 | 3 | 0 | 30,000 | -0.1 |
11/06/2014 |
3.10
|
1,915,350 | 2.90 | 3.10 | 2.90 | 100,000 | 1,000 | 0.3 |
10/06/2014 |
2.90
|
579,880 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
09/06/2014 |
3.10
|
987,630 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
06/06/2014 |
3.10
|
466,490 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/06/2014 |
3
|
539,830 | 3 | 3.10 | 2.90 | 0 | 5,000 | -0.0 |
04/06/2014 |
3
|
293,140 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
03/06/2014 |
3
|
739,280 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
02/06/2014 |
3
|
1,872,010 | 3.20 | 3.20 | 3 | 1,000 | 0 | 0.0 |
30/05/2014 |
3.20
|
950,810 | 3.30 | 3.30 | 3.20 | 0 | 49,000 | -0.2 |
29/05/2014 |
3.30
|
1,838,750 | 3.50 | 3.60 | 3.30 | 0 | 38,000 | -0.1 |
28/05/2014 |
3.50
|
2,054,560 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
27/05/2014 |
3.30
|
1,707,790 | 3.30 | 3.40 | 3.20 | 60,000 | 0 | 0.2 |
26/05/2014 |
3.30
|
713,560 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
23/05/2014 |
3.30
|
3,146,360 | 3.10 | 3.30 | 3 | 57,000 | 150,000 | -0.3 |
22/05/2014 |
3.10
|
310,910 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
21/05/2014 |
2.90
|
37,400 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
20/05/2014 |
2.80
|
1,137,380 | 2.70 | 2.80 | 2.70 | 0 | 13,000 | -0.0 |
19/05/2014 |
2.70
|
1,001,510 | 2.80 | 2.80 | 2.70 | 0 | 20,140 | -0.1 |
16/05/2014 |
2.80
|
610,820 | 2.70 | 2.80 | 2.60 | 0 | 6,860 | -0.0 |
15/05/2014 |
2.70
|
1,186,030 | 2.70 | 2.80 | 2.60 | 150,000 | 32,000 | 0.3 |
14/05/2014 |
2.70
|
1,271,240 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
13/05/2014 |
2.60
|
338,330 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
12/05/2014 |
2.70
|
135,020 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
09/05/2014 |
2.80
|
1,009,830 | 2.70 | 2.80 | 2.60 | 2,000 | 5,700 | -0.0 |
08/05/2014 |
2.70
|
892,940 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
07/05/2014 |
2.90
|
236,620 | 3 | 3.10 | 2.90 | 0 | 1,470 | -0.0 |
06/05/2014 |
3
|
1,561,960 | 3 | 3 | 2.80 | 7,700 | 90,000 | -0.2 |
05/05/2014 |
3
|
515,120 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
29/04/2014 |
3.20
|
511,440 | 3.30 | 3.30 | 3.10 | 1,470 | 0 | 0.0 |
28/04/2014 |
3.30
|
443,030 | 3.40 | 3.50 | 3.30 | 0 | 10,000 | -0.0 |
25/04/2014 |
3.40
|
350,940 | 3.40 | 3.50 | 3.30 | 0 | 7,000 | -0.0 |
24/04/2014 |
3.40
|
333,860 | 3.60 | 3.60 | 3.40 | 10,000 | 0 | 0.0 |