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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
18/09/2014 |
2.46
|
10,000 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 |
17/09/2014 |
2.46
|
4,200 | 2.39 | 2.46 | 2.36 | 0 | 0 | 0 |
16/09/2014 |
2.39
|
3,300 | 2.36 | 2.39 | 2.32 | 0 | 0 | 0 |
15/09/2014 |
2.36
|
30,200 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
12/09/2014 |
2.36
|
7,800 | 2.32 | 2.36 | 2.32 | 0 | 0 | 0 |
11/09/2014 |
2.32
|
7,000 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
10/09/2014 |
2.32
|
7,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
09/09/2014 |
2.32
|
8,000 | 2.56 | 2.56 | 2.32 | 0 | 0 | 0 |
08/09/2014 |
2.56
|
2,100 | 2.36 | 2.56 | 2.56 | 0 | 0 | 0 |
05/09/2014 |
2.36
|
21,200 | 2.42 | 2.42 | 2.32 | 0 | 0 | 0 |
04/09/2014 |
2.42
|
5,300 | 2.36 | 2.42 | 2.29 | 0 | 0 | 0 |
03/09/2014 |
2.36
|
18,900 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 |
29/08/2014 |
2.29
|
11,250 | 2.29 | 2.42 | 2.29 | 0 | 0 | 0 |
28/08/2014 |
2.29
|
5,000 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
27/08/2014 |
2.29
|
12,500 | 2.29 | 2.46 | 2.29 | 0 | 0 | 0 |
26/08/2014 |
2.29
|
3,000 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
25/08/2014 |
2.29
|
2,500 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
22/08/2014 |
2.39
|
500 | 2.29 | 2.39 | 2.26 | 0 | 0 | 0 |
21/08/2014 |
2.29
|
15,300 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 |
20/08/2014 |
2.29
|
1,500 | 2.36 | 2.56 | 2.29 | 0 | 0 | 0 |
19/08/2014 |
2.36
|
3,900 | 2.16 | 2.36 | 2.29 | 0 | 0 | 0 |
18/08/2014 |
2.16
|
11,400 | 2.12 | 2.32 | 2.12 | 400 | 0 | 0.0 |
15/08/2014 |
2.12
|
14,400 | 2.22 | 2.32 | 2.09 | 0 | 0 | 0 |
14/08/2014 |
2.22
|
15,100 | 2.46 | 2.46 | 2.22 | 0 | 0 | 0 |
13/08/2014 |
2.46
|
100 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
12/08/2014 |
2.46
|
5,000 | 2.32 | 2.46 | 2.46 | 0 | 0 | 0 |
11/08/2014 |
2.32
|
1,000 | 2.52 | 2.52 | 2.32 | 0 | 0 | 0 |
08/08/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
07/08/2014 |
2.52
|
1,000 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
06/08/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
05/08/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
04/08/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
01/08/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
31/07/2014 |
2.52
|
900 | 2.42 | 2.52 | 2.42 | 0 | 0 | 0 |
30/07/2014 |
2.42
|
700 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 |
29/07/2014 |
2.36
|
600 | 2.26 | 2.46 | 2.32 | 0 | 0 | 0 |
28/07/2014 |
2.26
|
14,400 | 2.42 | 2.42 | 2.26 | 0 | 0 | 0 |
25/07/2014 |
2.42
|
10,000 | 2.36 | 2.49 | 2.39 | 0 | 0 | 0 |
24/07/2014 |
2.36
|
17,200 | 2.59 | 2.59 | 2.36 | 0 | 0 | 0 |
23/07/2014 |
2.59
|
2,700 | 2.69 | 2.69 | 2.42 | 0 | 0 | 0 |
22/07/2014 |
2.69
|
3,200 | 2.49 | 2.69 | 2.49 | 0 | 0 | 0 |
21/07/2014 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
18/07/2014 |
2.49
|
100 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
17/07/2014 |
2.49
|
600 | 2.56 | 2.56 | 2.36 | 0 | 0 | 0 |
16/07/2014 |
2.56
|
700 | 2.46 | 2.56 | 2.49 | 0 | 0 | 0 |
15/07/2014 |
2.46
|
4,000 | 2.46 | 2.46 | 2.26 | 0 | 0 | 0 |
14/07/2014 |
2.46
|
2,500 | 2.46 | 2.46 | 2.26 | 0 | 0 | 0 |
11/07/2014 |
2.46
|
4,200 | 2.49 | 2.72 | 2.26 | 0 | 0 | 0 |
10/07/2014 |
2.49
|
300 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
09/07/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
08/07/2014 |
2.49
|
3,000 | 2.46 | 2.49 | 2.49 | 0 | 0 | 0 |
07/07/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
04/07/2014 |
2.46
|
15,200 | 2.39 | 2.62 | 2.26 | 0 | 0 | 0 |
03/07/2014 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
02/07/2014 |
2.39
|
6,500 | 2.19 | 2.39 | 2.19 | 0 | 0 | 0 |
01/07/2014 |
2.19
|
3,500 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 |
30/06/2014 |
2.22
|
2,200 | 2.29 | 2.29 | 2.12 | 0 | 0 | 0 |
27/06/2014 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
26/06/2014 |
2.29
|
1,100 | 2.22 | 2.29 | 2.19 | 0 | 0 | 0 |
25/06/2014 |
2.22
|
3,700 | 2.32 | 2.32 | 2.16 | 0 | 0 | 0 |
24/06/2014 |
2.32
|
5,000 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 |
23/06/2014 |
2.26
|
500 | 2.06 | 2.26 | 2.26 | 0 | 0 | 0 |
20/06/2014 |
2.06
|
8,000 | 2.22 | 2.26 | 2.06 | 0 | 0 | 0 |
19/06/2014 |
2.22
|
5,200 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 |
18/06/2014 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
17/06/2014 |
2.29
|
16,800 | 2.29 | 2.32 | 2.12 | 0 | 0 | 0 |
16/06/2014 |
2.29
|
2,700 | 2.29 | 2.29 | 2.16 | 0 | 0 | 0 |
13/06/2014 |
2.29
|
5,000 | 2.26 | 2.29 | 2.29 | 0 | 0 | 0 |
12/06/2014 |
2.26
|
12,500 | 2.26 | 2.32 | 2.16 | 0 | 0 | 0 |
11/06/2014 |
2.26
|
3,900 | 2.32 | 2.32 | 2.09 | 0 | 0 | 0 |
10/06/2014 |
2.32
|
300 | 2.19 | 2.32 | 2.32 | 0 | 0 | 0 |
09/06/2014 |
2.19
|
16,100 | 2.12 | 2.29 | 2.09 | 0 | 0 | 0 |
06/06/2014 |
2.12
|
2,100 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
05/06/2014 |
2.12
|
4,700 | 2.12 | 2.12 | 2.02 | 0 | 50 | -0.0 |
04/06/2014 |
2.12
|
200 | 2.02 | 2.12 | 2.12 | 0 | 0 | 0 |
03/06/2014 |
2.02
|
2,200 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 |
02/06/2014 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
30/05/2014 |
1.99
|
4,000 | 2.02 | 2.02 | 1.93 | 0 | 0 | 0 |
29/05/2014 |
2.02
|
5,600 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 |
28/05/2014 |
1.99
|
200 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 |
27/05/2014 |
2.06
|
4,300 | 1.89 | 2.06 | 1.96 | 0 | 0 | 0 |
26/05/2014 |
1.89
|
6,300 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
23/05/2014 |
1.96
|
700 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
22/05/2014 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
21/05/2014 |
1.96
|
3,600 | 1.93 | 2.06 | 1.93 | 0 | 0 | 0 |
20/05/2014 |
1.93
|
15,400 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 |
19/05/2014 |
1.96
|
8,700 | 1.96 | 2.02 | 1.93 | 0 | 0 | 0 |
16/05/2014 |
1.96
|
1,700 | 1.83 | 1.96 | 1.76 | 0 | 0 | 0 |
15/05/2014 |
1.83
|
3,000 | 1.89 | 2.06 | 1.83 | 0 | 0 | 0 |
14/05/2014 |
1.89
|
3,500 | 1.86 | 1.89 | 1.89 | 0 | 0 | 0 |
13/05/2014 |
1.86
|
1,800 | 1.93 | 1.93 | 1.76 | 0 | 0 | 0 |
12/05/2014 |
1.93
|
200 | 1.79 | 1.93 | 1.93 | 0 | 0 | 0 |
09/05/2014 |
1.79
|
2,700 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
08/05/2014 |
1.79
|
40,000 | 1.99 | 2.19 | 1.79 | 0 | 0 | 0 |
07/05/2014 |
1.99
|
4,300 | 2.02 | 2.12 | 1.96 | 0 | 0 | 0 |
06/05/2014 |
2.02
|
100 | 1.99 | 2.02 | 2.02 | 0 | 0 | 0 |
05/05/2014 |
1.99
|
22,200 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
29/04/2014 |
2.02
|
600 | 2.06 | 2.06 | 2.02 | 0 | 0 | 0 |
28/04/2014 |
2.06
|
28,300 | 2.09 | 2.26 | 2.02 | 0 | 0 | 0 |