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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
2.24
|
337,170 | 2.30 | 2.35 | 2.24 | 94,620 | 5,130 | 0.3 |
16/09/2014 |
2.30
|
285,840 | 2.24 | 2.30 | 2.18 | 20,520 | 54,000 | -0.1 |
15/09/2014 |
2.24
|
439,070 | 2.30 | 2.35 | 2.18 | 85,700 | 10,000 | 0.3 |
12/09/2014 |
2.30
|
713,490 | 2.41 | 2.41 | 2.30 | 1,000 | 473,250 | -1.9 |
11/09/2014 |
2.41
|
192,940 | 2.30 | 2.41 | 2.30 | 2,900 | 13,160 | -0.0 |
10/09/2014 |
2.30
|
377,830 | 2.30 | 2.30 | 2.18 | 7,170 | 0 | 0.0 |
09/09/2014 |
2.30
|
466,010 | 2.47 | 2.47 | 2.30 | 83,300 | 0 | 0.3 |
08/09/2014 |
2.47
|
250,890 | 2.53 | 2.53 | 2.41 | 38,120 | 5,000 | 0.1 |
05/09/2014 |
2.53
|
235,690 | 2.47 | 2.58 | 2.41 | 31,820 | 0 | 0.1 |
04/09/2014 |
2.47
|
395,330 | 2.47 | 2.53 | 2.35 | 80,200 | 35,000 | 0.2 |
03/09/2014 |
2.47
|
530,320 | 2.35 | 2.47 | 2.35 | 5,300 | 40,800 | -0.1 |
29/08/2014 |
2.35
|
330,120 | 2.24 | 2.35 | 2.18 | 70,930 | 0 | 0.3 |
28/08/2014 |
2.24
|
328,200 | 2.18 | 2.30 | 2.12 | 17,830 | 0 | 0.1 |
27/08/2014 |
2.18
|
309,250 | 2.18 | 2.18 | 2.07 | 35,600 | 0 | 0.1 |
26/08/2014 |
2.18
|
462,130 | 2.30 | 2.30 | 2.18 | 76,910 | 26,420 | 0.2 |
25/08/2014 |
2.30
|
299,560 | 2.24 | 2.35 | 2.18 | 101,070 | 23,200 | 0.3 |
22/08/2014 |
2.24
|
709,810 | 2.18 | 2.30 | 2.18 | 66,600 | 24,430 | 0.2 |
21/08/2014 |
2.18
|
1,026,670 | 2.07 | 2.18 | 2.07 | 129,110 | 63,000 | 0.2 |
20/08/2014 |
2.07
|
185,440 | 2.07 | 2.12 | 2.01 | 44,700 | 0 | 0.2 |
19/08/2014 |
2.07
|
688,250 | 1.95 | 2.07 | 1.95 | 26,700 | 80,000 | -0.2 |
18/08/2014 |
1.95
|
262,320 | 1.95 | 1.95 | 1.89 | 109,090 | 0 | 0.4 |
15/08/2014 |
1.95
|
145,270 | 1.95 | 2.01 | 1.89 | 20,500 | 20,000 | -0.0 |
14/08/2014 |
1.95
|
432,470 | 1.89 | 2.01 | 1.89 | 73,040 | 40,000 | 0.1 |
13/08/2014 |
1.89
|
54,780 | 1.89 | 1.89 | 1.84 | 7,000 | 0 | 0.0 |
12/08/2014 |
1.89
|
210,290 | 1.95 | 1.95 | 1.84 | 50,000 | 0 | 0.2 |
11/08/2014 |
1.95
|
192,030 | 1.89 | 1.95 | 1.89 | 39,800 | 0 | 0.1 |
08/08/2014 |
1.89
|
239,950 | 1.89 | 1.95 | 1.89 | 4,800 | 0 | 0.0 |
07/08/2014 |
1.89
|
104,760 | 1.84 | 1.89 | 1.84 | 3,200 | 0 | 0.0 |
06/08/2014 |
1.84
|
335,500 | 1.78 | 1.89 | 1.78 | 63,560 | 0 | 0.2 |
05/08/2014 |
1.78
|
157,600 | 1.78 | 1.84 | 1.72 | 0 | 0 | 0 |
04/08/2014 |
1.78
|
58,940 | 1.84 | 1.84 | 1.72 | 0 | 0 | 0 |
01/08/2014 |
1.84
|
92,770 | 1.84 | 1.84 | 1.78 | 19,500 | 0 | 0.1 |
31/07/2014 |
1.84
|
574,650 | 1.78 | 1.89 | 1.84 | 56,500 | 0 | 0.2 |
30/07/2014 |
1.78
|
248,620 | 1.66 | 1.78 | 1.72 | 11,860 | 0 | 0.0 |
29/07/2014 |
1.66
|
305,610 | 1.72 | 1.78 | 1.66 | 0 | 0 | 0 |
28/07/2014 |
1.72
|
182,210 | 1.72 | 1.78 | 1.61 | 1,500 | 0 | 0.0 |
25/07/2014 |
1.72
|
251,750 | 1.78 | 1.84 | 1.72 | 0 | 0 | 0 |
24/07/2014 |
1.78
|
52,850 | 1.78 | 1.78 | 1.72 | 3,000 | 0 | 0.0 |
23/07/2014 |
1.78
|
93,870 | 1.78 | 1.84 | 1.72 | 700 | 0 | 0.0 |
22/07/2014 |
1.78
|
74,020 | 1.78 | 1.84 | 1.78 | 500 | 0 | 0.0 |
21/07/2014 |
1.78
|
282,020 | 1.84 | 1.84 | 1.78 | 500 | 15,000 | -0.0 |
18/07/2014 |
1.84
|
118,140 | 1.84 | 1.89 | 1.78 | 0 | 1,920 | -0.0 |
17/07/2014 |
1.84
|
274,780 | 1.84 | 1.89 | 1.78 | 3,000 | 15,000 | -0.0 |
16/07/2014 |
1.84
|
161,360 | 1.84 | 1.89 | 1.84 | 2,700 | 47,500 | -0.1 |
15/07/2014 |
1.84
|
131,640 | 1.78 | 1.89 | 1.78 | 800 | 0 | 0.0 |
14/07/2014 |
1.78
|
106,630 | 1.84 | 1.89 | 1.78 | 1,500 | 0 | 0.0 |
11/07/2014 |
1.84
|
174,660 | 1.89 | 1.89 | 1.84 | 500 | 14,500 | -0.0 |
10/07/2014 |
1.89
|
297,600 | 1.95 | 1.95 | 1.84 | 500 | 0 | 0.0 |
09/07/2014 |
1.95
|
403,930 | 1.84 | 1.95 | 1.84 | 14,000 | 0 | 0.0 |
08/07/2014 |
1.84
|
239,360 | 1.84 | 1.89 | 1.78 | 500 | 0 | 0.0 |
07/07/2014 |
1.84
|
165,600 | 1.89 | 1.89 | 1.84 | 2,300 | 0 | 0.0 |
04/07/2014 |
1.89
|
180,260 | 1.84 | 1.89 | 1.78 | 500 | 0 | 0.0 |
03/07/2014 |
1.84
|
355,000 | 1.78 | 1.89 | 1.84 | 142,700 | 0 | 0.5 |
02/07/2014 |
1.78
|
141,110 | 1.89 | 1.89 | 1.78 | 5,000 | 0 | 0.0 |
01/07/2014 |
1.89
|
118,640 | 1.78 | 1.89 | 1.78 | 17,200 | 0 | 0.1 |
30/06/2014 |
1.78
|
116,070 | 1.78 | 1.89 | 1.78 | 18,000 | 0 | 0.1 |
27/06/2014 |
1.78
|
184,140 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
26/06/2014 |
1.89
|
199,570 | 1.89 | 1.89 | 1.84 | 11,530 | 0 | 0.0 |
25/06/2014 |
1.89
|
155,710 | 1.84 | 1.95 | 1.84 | 9,270 | 0 | 0.0 |
24/06/2014 |
1.84
|
143,120 | 1.84 | 1.89 | 1.84 | 1,850 | 0 | 0.0 |
23/06/2014 |
1.84
|
227,700 | 1.72 | 1.84 | 1.72 | 22,470 | 0 | 0.1 |
20/06/2014 |
1.72
|
259,540 | 1.84 | 1.89 | 1.72 | 29,990 | 0 | 0.1 |
19/06/2014 |
1.84
|
675,980 | 1.89 | 1.89 | 1.78 | 20,690 | 0 | 0.1 |
18/06/2014 |
1.89
|
162,430 | 1.78 | 1.89 | 1.89 | 0 | 0 | 0 |
17/06/2014 |
1.78
|
411,580 | 1.66 | 1.78 | 1.72 | 60,000 | 0 | 0.2 |
16/06/2014 |
1.66
|
277,450 | 1.61 | 1.66 | 1.61 | 50,000 | 0 | 0.1 |
13/06/2014 |
1.61
|
225,220 | 1.61 | 1.66 | 1.61 | 40,000 | 0 | 0.1 |
12/06/2014 |
1.61
|
110,740 | 1.55 | 1.61 | 1.55 | 42,000 | 0 | 0.1 |
11/06/2014 |
1.55
|
280,150 | 1.61 | 1.66 | 1.55 | 0 | 0 | 0 |
10/06/2014 |
1.61
|
183,440 | 1.61 | 1.66 | 1.61 | 3,000 | 0 | 0.0 |
09/06/2014 |
1.61
|
269,680 | 1.55 | 1.61 | 1.55 | 95,000 | 1,000 | 0.3 |
06/06/2014 |
1.55
|
202,940 | 1.49 | 1.55 | 1.55 | 7,350 | 0 | 0.0 |
05/06/2014 |
1.49
|
38,360 | 1.44 | 1.49 | 1.49 | 0 | 0 | 0 |
04/06/2014 |
1.44
|
179,770 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 |
03/06/2014 |
1.49
|
112,120 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 |
02/06/2014 |
1.49
|
166,940 | 1.55 | 1.61 | 1.49 | 0 | 0 | 0 |
30/05/2014 |
1.55
|
104,520 | 1.55 | 1.61 | 1.49 | 0 | 0 | 0 |
29/05/2014 |
1.55
|
312,470 | 1.61 | 1.66 | 1.55 | 13,420 | 0 | 0.0 |
28/05/2014 |
1.61
|
470,350 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 |
27/05/2014 |
1.72
|
159,150 | 1.66 | 1.78 | 1.72 | 0 | 0 | 0 |
26/05/2014 |
1.66
|
380,300 | 1.61 | 1.66 | 1.61 | 12,350 | 0 | 0.0 |
23/05/2014 |
1.61
|
688,260 | 1.55 | 1.61 | 1.49 | 74,670 | 36,500 | 0.1 |
22/05/2014 |
1.55
|
7,370 | 1.49 | 1.55 | 1.55 | 7,360 | 0 | 0.0 |
21/05/2014 |
1.49
|
22,860 | 1.44 | 1.49 | 1.49 | 17,850 | 0 | 0.0 |
20/05/2014 |
1.44
|
442,080 | 1.38 | 1.44 | 1.32 | 68,000 | 15,000 | 0.1 |
19/05/2014 |
1.38
|
213,610 | 1.38 | 1.44 | 1.32 | 0 | 0 | 0 |
16/05/2014 |
1.38
|
185,340 | 1.38 | 1.38 | 1.32 | 0 | 0 | 0 |
15/05/2014 |
1.38
|
514,080 | 1.44 | 1.49 | 1.38 | 0 | 4,000 | -0.0 |
14/05/2014 |
1.44
|
74,780 | 1.49 | 1.49 | 1.44 | 0 | 0 | 0 |
13/05/2014 |
1.49
|
40 | 1.55 | 1.55 | 1.49 | 0 | 0 | 0 |
12/05/2014 |
1.55
|
11,000 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
09/05/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
08/05/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
07/05/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
06/05/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
05/05/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
29/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
28/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
25/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
24/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |