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) |
-0.10 | -2.22% | 240,600 | -1,295 | -0.0 |
4.25
4.54
4.40
|
2 tháng
(2024-07-22) |
-0.15 | -3.30% | 475,800 | -1,443 | -0.0 |
4.25
4.55
4.40
|
3 tháng
(2024-06-24) |
-0.09 | -2% | 696,900 | -1,443 | -0.0 |
4.25
4.57
4.40
|
6 tháng
(2024-03-25) |
-0.26 | -5.58% | 1,696,600 | -1,533 | -0.0 |
4.25
4.70
4.40
|
12 tháng
(2023-09-26) |
-0.48 | -9.84% | 3,592,900 | -25,633 | -0.1 |
4.25
4.88
4.40
|
24 tháng
(2022-10-03) |
-0.32 | -6.82% | 13,714,900 | -2,789 | 0.4 |
3.45
5.53
4.40
|
36 tháng
(2021-10-06) |
-2.92 | -39.89% | 52,596,700 | 145,880 | 1.6 |
3.45
8.88
4.40
|
60 tháng
(2019-10-17) |
0.74 | 20.14% | 89,754,520 | -24,790 | 0.4 |
2.89
8.88
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
2.34
|
39,700 | 2.30 | 2.41 | 2.30 | 0 | 0 | 0 |
16/09/2014 |
2.30
|
113,400 | 2.23 | 2.30 | 2.23 | 0 | 0 | 0 |
15/09/2014 |
2.23
|
61,400 | 2.19 | 2.23 | 2.08 | 0 | 0 | 0 |
12/09/2014 |
2.19
|
1,600 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 |
11/09/2014 |
2.19
|
46,300 | 2.12 | 2.23 | 2.12 | 0 | 0 | 0 |
10/09/2014 |
2.12
|
39,700 | 2.08 | 2.12 | 2.01 | 0 | 0 | 0 |
09/09/2014 |
2.08
|
45,700 | 2.12 | 2.12 | 1.94 | 0 | 0 | 0 |
08/09/2014 |
2.12
|
20,100 | 2.08 | 2.12 | 2.04 | 0 | 0 | 0 |
05/09/2014 |
2.08
|
6,900 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 |
04/09/2014 |
2.08
|
53,300 | 2.12 | 2.12 | 2.04 | 0 | 0 | 0 |
03/09/2014 |
2.12
|
17,500 | 2.08 | 2.15 | 2.08 | 0 | 0 | 0 |
29/08/2014 |
2.08
|
17,400 | 2.04 | 2.08 | 2.01 | 0 | 0 | 0 |
28/08/2014 |
2.04
|
17,600 | 2.08 | 2.08 | 1.97 | 0 | 0 | 0 |
27/08/2014 |
2.08
|
9,500 | 2.08 | 2.12 | 2.01 | 0 | 0 | 0 |
26/08/2014 |
2.08
|
41,200 | 2.08 | 2.15 | 2.04 | 0 | 0 | 0 |
25/08/2014 |
2.08
|
13,100 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 |
22/08/2014 |
2.08
|
82,100 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 |
21/08/2014 |
2.08
|
48,200 | 2.08 | 2.08 | 1.97 | 0 | 0 | 0 |
20/08/2014 |
2.08
|
4,200 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
19/08/2014 |
2.08
|
47,400 | 2.12 | 2.12 | 2.01 | 0 | 0 | 0 |
18/08/2014 |
2.12
|
40,200 | 1.97 | 2.15 | 2.08 | 0 | 0 | 0 |
15/08/2014 |
1.97
|
4,000 | 2.08 | 2.12 | 1.97 | 0 | 0 | 0 |
14/08/2014 |
2.08
|
102,000 | 1.90 | 2.08 | 1.90 | 0 | 0 | 0 |
13/08/2014 |
1.90
|
21,000 | 1.90 | 1.94 | 1.86 | 0 | 0 | 0 |
12/08/2014 |
1.90
|
9,400 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 |
11/08/2014 |
1.90
|
22,000 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 |
08/08/2014 |
1.90
|
22,100 | 1.90 | 1.94 | 1.86 | 0 | 0 | 0 |
07/08/2014 |
1.90
|
25,700 | 1.86 | 2.04 | 1.83 | 0 | 0 | 0 |
06/08/2014 |
1.86
|
98,900 | 1.75 | 1.90 | 1.79 | 0 | 0 | 0 |
05/08/2014 |
1.75
|
6,200 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
04/08/2014 |
1.75
|
2,300 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 |
01/08/2014 |
1.79
|
3,100 | 1.75 | 1.79 | 1.72 | 0 | 0 | 0 |
31/07/2014 |
1.75
|
9,700 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
30/07/2014 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
29/07/2014 |
1.75
|
2,000 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
28/07/2014 |
1.75
|
7,100 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 |
25/07/2014 |
1.79
|
200 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
24/07/2014 |
1.79
|
13,500 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
23/07/2014 |
1.79
|
2,200 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 |
22/07/2014 |
1.79
|
5,500 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 |
21/07/2014 |
1.79
|
19,900 | 1.79 | 1.83 | 1.79 | 0 | 0 | 0 |
18/07/2014 |
1.79
|
27,200 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 |
17/07/2014 |
1.79
|
6,700 | 1.75 | 1.79 | 1.75 | 0 | 0 | 0 |
16/07/2014 |
1.75
|
12,800 | 1.75 | 1.79 | 1.72 | 0 | 0 | 0 |
15/07/2014 |
1.75
|
8,300 | 1.72 | 1.75 | 1.72 | 0 | 0 | 0 |
14/07/2014 |
1.72
|
5,300 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
11/07/2014 |
1.79
|
10,300 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
10/07/2014 |
1.79
|
22,700 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 |
09/07/2014 |
1.79
|
10,600 | 1.75 | 1.83 | 1.75 | 0 | 0 | 0 |
08/07/2014 |
1.75
|
200 | 1.83 | 1.83 | 1.75 | 0 | 0 | 0 |
07/07/2014 |
1.83
|
2,200 | 1.79 | 1.83 | 1.79 | 0 | 0 | 0 |
04/07/2014 |
1.79
|
6,500 | 1.79 | 1.83 | 1.79 | 0 | 0 | 0 |
03/07/2014 |
1.79
|
33,900 | 1.75 | 1.79 | 1.75 | 0 | 0 | 0 |
02/07/2014 |
1.75
|
12,100 | 1.72 | 1.75 | 1.75 | 0 | 0 | 0 |
01/07/2014 |
1.72
|
13,700 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 |
30/06/2014 |
1.72
|
4,700 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 |
27/06/2014 |
1.75
|
8,500 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 |
26/06/2014 |
1.75
|
7,200 | 1.72 | 1.75 | 1.72 | 0 | 0 | 0 |
25/06/2014 |
1.72
|
16,900 | 1.68 | 1.72 | 1.68 | 0 | 0 | 0 |
24/06/2014 |
1.68
|
4,300 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
23/06/2014 |
1.68
|
10,700 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 |
20/06/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
19/06/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
18/06/2014 |
1.72
|
7,800 | 1.68 | 1.72 | 1.68 | 0 | 0 | 0 |
17/06/2014 |
1.68
|
5,300 | 1.68 | 1.72 | 1.64 | 0 | 0 | 0 |
16/06/2014 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
13/06/2014 |
1.68
|
7,300 | 1.64 | 1.68 | 1.64 | 0 | 0 | 0 |
12/06/2014 |
1.64
|
5,500 | 1.75 | 1.75 | 1.64 | 0 | 0 | 0 |
11/06/2014 |
1.75
|
14,900 | 1.72 | 1.75 | 1.68 | 0 | 0 | 0 |
10/06/2014 |
1.72
|
12,900 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
09/06/2014 |
1.72
|
15,200 | 1.68 | 1.72 | 1.64 | 0 | 0 | 0 |
06/06/2014 |
1.68
|
3,700 | 1.64 | 1.68 | 1.61 | 0 | 0 | 0 |
05/06/2014 |
1.64
|
12,600 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
04/06/2014 |
1.64
|
16,500 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
03/06/2014 |
1.64
|
10,800 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
02/06/2014 |
1.72
|
10,600 | 1.75 | 1.75 | 1.64 | 0 | 0 | 0 |
30/05/2014 |
1.75
|
29,100 | 1.75 | 1.75 | 1.68 | 0 | 0 | 0 |
29/05/2014 |
1.75
|
47,200 | 1.75 | 1.79 | 1.72 | 0 | 0 | 0 |
28/05/2014 |
1.75
|
28,900 | 1.79 | 1.83 | 1.72 | 0 | 0 | 0 |
27/05/2014 |
1.79
|
60,500 | 1.68 | 1.79 | 1.68 | 0 | 0 | 0 |
26/05/2014 |
1.68
|
13,400 | 1.68 | 1.68 | 1.61 | 0 | 0 | 0 |
23/05/2014 |
1.68
|
15,400 | 1.61 | 1.68 | 1.57 | 0 | 0 | 0 |
22/05/2014 |
1.61
|
15,500 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 |
21/05/2014 |
1.72
|
23,400 | 1.72 | 1.75 | 1.68 | 0 | 0 | 0 |
20/05/2014 |
1.72
|
21,600 | 1.61 | 1.72 | 1.53 | 0 | 0 | 0 |
19/05/2014 |
1.61
|
18,300 | 1.57 | 1.61 | 1.46 | 0 | 0 | 0 |
16/05/2014 |
1.57
|
16,700 | 1.46 | 1.57 | 1.46 | 0 | 0 | 0 |
15/05/2014 |
1.46
|
23,400 | 1.42 | 1.53 | 1.39 | 0 | 0 | 0 |
14/05/2014 |
1.42
|
6,400 | 1.31 | 1.42 | 1.42 | 0 | 0 | 0 |
13/05/2014 |
1.31
|
17,400 | 1.42 | 1.42 | 1.31 | 0 | 0 | 0 |
12/05/2014 |
1.42
|
30,200 | 1.57 | 1.57 | 1.42 | 0 | 0 | 0 |
09/05/2014 |
1.57
|
3,600 | 1.53 | 1.61 | 1.53 | 0 | 0 | 0 |
08/05/2014 |
1.53
|
27,300 | 1.68 | 1.68 | 1.53 | 0 | 0 | 0 |
07/05/2014 |
1.68
|
400 | 1.64 | 1.68 | 1.68 | 0 | 0 | 0 |
06/05/2014 |
1.64
|
22,600 | 1.75 | 1.75 | 1.61 | 0 | 0 | 0 |
05/05/2014 |
1.75
|
19,600 | 1.72 | 1.75 | 1.68 | 0 | 0 | 0 |
29/04/2014 |
1.72
|
22,000 | 1.83 | 1.83 | 1.68 | 0 | 0 | 0 |
28/04/2014 |
1.83
|
8,000 | 1.94 | 1.94 | 1.83 | 0 | 0 | 0 |
25/04/2014 |
1.94
|
300 | 1.97 | 2.01 | 1.94 | 0 | 0 | 0 |
24/04/2014 |
1.97
|
17,200 | 1.97 | 2.01 | 1.86 | 0 | 0 | 0 |