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) |
-0.20 | -1.45% | 28,757,000 | 153,700 | 2.1 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 62,830,000 | -879,900 | -13.4 |
12.20
15.20
13.60
|
3 tháng
(2024-06-21) |
-1 | -6.85% | 129,982,200 | -79,492 | 0.0 |
12.20
16.80
13.60
|
6 tháng
(2024-03-25) |
0.10 | 0.74% | 290,298,096 | -1,819,363 | -22.4 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 516,179,023 | -3,782,555 | -46.0 |
9
16.80
13.60
|
24 tháng
(2022-09-30) |
3.85 | 39.46% | 771,822,163 | -370,418 | -9.1 |
4.27
16.80
13.60
|
36 tháng
(2021-10-05) |
1.91 | 16.29% | 929,574,737 | -1,121,881 | -27.6 |
4.27
22.73
13.60
|
60 tháng
(2019-10-16) |
11.23 | 473.67% | 1,540,379,014 | -2,039,043 | -36.4 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
4.16
|
70,900 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
18/09/2014 |
4.20
|
292,900 | 4.49 | 4.49 | 4.20 | 0 | 0 | 0 |
17/09/2014 |
4.49
|
301,820 | 4.63 | 4.74 | 4.49 | 0 | 0 | 0 |
16/09/2014 |
4.63
|
419,345 | 4.23 | 4.63 | 4.16 | 0 | 0 | 0 |
15/09/2014 |
4.23
|
344,000 | 4.09 | 4.27 | 3.94 | 0 | 0 | 0 |
12/09/2014 |
4.09
|
235,800 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 |
11/09/2014 |
4.12
|
327,000 | 3.98 | 4.16 | 3.87 | 0 | 0 | 0 |
10/09/2014 |
3.98
|
155,100 | 3.98 | 4.02 | 3.69 | 0 | 0 | 0 |
09/09/2014 |
3.98
|
357,800 | 3.83 | 4.16 | 3.76 | 0 | 0 | 0 |
08/09/2014 |
3.83
|
134,100 | 3.51 | 3.83 | 3.51 | 0 | 0 | 0 |
05/09/2014 |
3.51
|
189,400 | 3.47 | 3.58 | 3.40 | 0 | 0 | 0 |
04/09/2014 |
3.47
|
213,840 | 3.18 | 3.47 | 3.22 | 0 | 0 | 0 |
03/09/2014 |
3.18
|
218,100 | 3.04 | 3.33 | 3.04 | 0 | 0 | 0 |
29/08/2014 |
3.04
|
47,900 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 |
28/08/2014 |
3.11
|
16,500 | 3.15 | 3.18 | 3.11 | 0 | 0 | 0 |
27/08/2014 |
3.15
|
99,400 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
26/08/2014 |
3.18
|
102,000 | 3.18 | 3.22 | 3.11 | 0 | 0 | 0 |
25/08/2014 |
3.18
|
147,100 | 3.15 | 3.22 | 3.15 | 0 | 0 | 0 |
22/08/2014 |
3.15
|
75,800 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
21/08/2014 |
3.22
|
129,300 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
20/08/2014 |
3.18
|
152,900 | 2.89 | 3.18 | 2.86 | 0 | 0 | 0 |
19/08/2014 |
2.89
|
178,100 | 2.86 | 2.97 | 2.79 | 0 | 0 | 0 |
18/08/2014 |
2.86
|
78,200 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
15/08/2014 |
2.86
|
109,300 | 2.82 | 2.86 | 2.79 | 0 | 0 | 0 |
14/08/2014 |
2.82
|
83,800 | 2.79 | 2.82 | 2.75 | 0 | 0 | 0 |
13/08/2014 |
2.79
|
121,800 | 2.79 | 2.82 | 2.71 | 0 | 0 | 0 |
12/08/2014 |
2.79
|
74,600 | 2.82 | 2.82 | 2.71 | 0 | 0 | 0 |
11/08/2014 |
2.82
|
28,100 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
08/08/2014 |
2.82
|
30,100 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
07/08/2014 |
2.82
|
23,900 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
06/08/2014 |
2.82
|
27,500 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
05/08/2014 |
2.82
|
33,600 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
04/08/2014 |
2.82
|
19,300 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
01/08/2014 |
2.82
|
30,600 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
31/07/2014 |
2.82
|
32,500 | 2.79 | 2.82 | 2.79 | 0 | 0 | 0 |
30/07/2014 |
2.79
|
34,000 | 2.79 | 2.82 | 2.79 | 0 | 0 | 0 |
29/07/2014 |
2.79
|
48,700 | 2.75 | 2.79 | 2.75 | 0 | 0 | 0 |
28/07/2014 |
2.75
|
5,700 | 2.79 | 2.79 | 2.75 | 0 | 0 | 0 |
25/07/2014 |
2.79
|
22,700 | 2.79 | 2.82 | 2.79 | 0 | 0 | 0 |
24/07/2014 |
2.79
|
36,500 | 2.75 | 2.82 | 2.75 | 0 | 0 | 0 |
23/07/2014 |
2.75
|
30,700 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
22/07/2014 |
2.75
|
26,800 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
21/07/2014 |
2.82
|
33,600 | 2.82 | 2.86 | 2.79 | 0 | 0 | 0 |
18/07/2014 |
2.82
|
22,700 | 2.86 | 2.86 | 2.79 | 0 | 0 | 0 |
17/07/2014 |
2.86
|
36,400 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
16/07/2014 |
2.89
|
32,500 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
15/07/2014 |
2.86
|
32,500 | 2.75 | 2.86 | 2.82 | 0 | 0 | 0 |
14/07/2014 |
2.75
|
28,900 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |
11/07/2014 |
2.89
|
21,110 | 2.93 | 2.93 | 2.75 | 0 | 0 | 0 |
10/07/2014 |
2.93
|
23,200 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
09/07/2014 |
2.97
|
45,700 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
08/07/2014 |
2.97
|
46,600 | 2.93 | 2.97 | 2.89 | 0 | 0 | 0 |
07/07/2014 |
2.93
|
65,100 | 2.93 | 2.97 | 2.89 | 0 | 0 | 0 |
04/07/2014 |
2.93
|
43,200 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
03/07/2014 |
2.93
|
35,700 | 2.86 | 2.93 | 2.82 | 0 | 0 | 0 |
02/07/2014 |
2.86
|
21,700 | 2.86 | 2.86 | 2.60 | 0 | 0 | 0 |
01/07/2014 |
2.86
|
22,800 | 2.71 | 2.86 | 2.82 | 0 | 0 | 0 |
30/06/2014 |
2.71
|
11,000 | 2.82 | 2.82 | 2.71 | 0 | 0 | 0 |
27/06/2014 |
2.82
|
16,600 | 2.82 | 2.86 | 2.82 | 0 | 0 | 0 |
26/06/2014 |
2.82
|
25,200 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
25/06/2014 |
2.86
|
23,700 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
24/06/2014 |
2.86
|
23,300 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
23/06/2014 |
2.86
|
22,700 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 |
20/06/2014 |
2.89
|
14,100 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
19/06/2014 |
2.89
|
18,500 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
18/06/2014 |
2.89
|
32,900 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 |
17/06/2014 |
2.93
|
21,200 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
16/06/2014 |
2.93
|
31,100 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
13/06/2014 |
2.93
|
32,100 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
12/06/2014 |
2.93
|
41,500 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
11/06/2014 |
2.93
|
33,200 | 2.82 | 2.93 | 2.82 | 0 | 0 | 0 |
10/06/2014 |
2.82
|
22,400 | 2.86 | 2.89 | 2.82 | 0 | 0 | 0 |
09/06/2014 |
2.86
|
23,600 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
06/06/2014 |
2.86
|
26,400 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
05/06/2014 |
2.89
|
40,100 | 2.86 | 2.89 | 2.82 | 0 | 10 | -0.0 |
04/06/2014 |
2.86
|
19,200 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
03/06/2014 |
2.89
|
21,800 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
02/06/2014 |
2.89
|
22,800 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
30/05/2014 |
2.89
|
26,500 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
29/05/2014 |
2.86
|
21,700 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
28/05/2014 |
2.86
|
23,400 | 2.93 | 2.93 | 2.71 | 0 | 0 | 0 |
27/05/2014 |
2.93
|
19,200 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
26/05/2014 |
2.86
|
27,200 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
23/05/2014 |
2.89
|
21,820 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
22/05/2014 |
2.93
|
32,710 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
21/05/2014 |
2.97
|
31,170 | 2.93 | 3.00 | 2.89 | 0 | 0 | 0 |
20/05/2014 |
2.93
|
37,400 | 2.89 | 2.97 | 2.86 | 0 | 0 | 0 |
19/05/2014 |
2.89
|
32,900 | 2.86 | 2.89 | 2.79 | 0 | 0 | 0 |
16/05/2014 |
2.86
|
23,100 | 2.82 | 2.86 | 2.57 | 0 | 0 | 0 |
15/05/2014 |
2.82
|
28,300 | 2.79 | 2.82 | 2.60 | 0 | 0 | 0 |
14/05/2014 |
2.79
|
41,410 | 2.64 | 2.79 | 2.60 | 0 | 0 | 0 |
13/05/2014 |
2.64
|
12,400 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
12/05/2014 |
2.64
|
21,800 | 2.71 | 2.71 | 2.64 | 2,300 | 0 | 0.0 |
09/05/2014 |
2.71
|
23,190 | 2.68 | 2.71 | 2.64 | 0 | 0 | 0 |
08/05/2014 |
2.68
|
16,200 | 2.82 | 2.82 | 2.57 | 13,700 | 0 | 0.1 |
07/05/2014 |
2.82
|
27,300 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
06/05/2014 |
2.82
|
25,900 | 2.86 | 2.86 | 2.71 | 14,000 | 0 | 0.1 |
05/05/2014 |
2.86
|
31,700 | 2.89 | 2.93 | 2.79 | 4,200 | 0 | 0.0 |
29/04/2014 |
2.89
|
55,700 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 |
28/04/2014 |
2.93
|
59,500 | 2.93 | 2.97 | 2.89 | 0 | 0 | 0 |