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) |
0.20 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-24) |
0.40 | 25% | 26,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-29) |
0.40 | 25% | 115,000 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-10-03) |
0 | 0% | 800,498 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-06) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-17) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2014 |
1.50
|
14,530 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
07/03/2014 |
1.60
|
4,110 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
06/03/2014 |
1.50
|
24,100 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
05/03/2014 |
1.60
|
8,500 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
04/03/2014 |
1.60
|
24,210 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
03/03/2014 |
1.50
|
190,700 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
28/02/2014 |
1.50
|
125,200 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
27/02/2014 |
1.50
|
66,490 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
26/02/2014 |
1.50
|
13,420 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
25/02/2014 |
1.50
|
11,900 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
24/02/2014 |
1.60
|
91,700 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
21/02/2014 |
1.50
|
52,920 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
20/02/2014 |
1.50
|
64,100 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
19/02/2014 |
1.60
|
28,500 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
18/02/2014 |
1.60
|
25,000 | 1.40 | 1.60 | 1.60 | 0 | 0 | 0 |
17/02/2014 |
1.40
|
133,100 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
14/02/2014 |
1.60
|
28,020 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
13/02/2014 |
1.60
|
93,520 | 1.80 | 1.80 | 1.50 | 0 | 0 | 0 |
12/02/2014 |
1.80
|
58,610 | 1.80 | 1.80 | 1.60 | 0 | 5,800 | -0.0 |
11/02/2014 |
1.80
|
16,520 | 2 | 2 | 1.70 | 0 | 0 | 0 |
10/02/2014 |
2
|
12,420 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
07/02/2014 |
1.90
|
19,110 | 2 | 2 | 1.80 | 0 | 0 | 0 |
06/02/2014 |
2
|
14,810 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
27/01/2014 |
1.90
|
31,000 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
24/01/2014 |
1.80
|
40,640 | 2 | 2 | 1.70 | 0 | 0 | 0 |
23/01/2014 |
2
|
68,930 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
22/01/2014 |
1.90
|
10,600 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
21/01/2014 |
2.10
|
1,900 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
20/01/2014 |
2
|
67,150 | 2.20 | 2.40 | 2 | 0 | 0 | 0 |
17/01/2014 |
2.20
|
20,010 | 2 | 2.20 | 2.20 | 0 | 0 | 0 |
16/01/2014 |
2
|
39,510 | 1.90 | 2 | 2 | 0 | 0 | 0 |
15/01/2014 |
1.90
|
82,100 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
14/01/2014 |
1.80
|
29,170 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
13/01/2014 |
1.70
|
69,300 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
10/01/2014 |
1.60
|
105,320 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
09/01/2014 |
1.50
|
141,420 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
08/01/2014 |
1.40
|
56,700 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
07/01/2014 |
1.30
|
27,600 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
06/01/2014 |
1.30
|
23,800 | 1.10 | 1.30 | 1.10 | 0 | 0 | 0 |
03/01/2014 |
1.10
|
46,800 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
02/01/2014 |
1.20
|
64,000 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
31/12/2013 |
1.20
|
31,900 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
30/12/2013 |
1.30
|
7,300 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
27/12/2013 |
1.40
|
14,300 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
26/12/2013 |
1.50
|
3,100 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
25/12/2013 |
1.60
|
5,200 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
24/12/2013 |
1.50
|
15,900 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
23/12/2013 |
1.40
|
1,300 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
20/12/2013 |
1.30
|
14,701 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
19/12/2013 |
1.20
|
27,800 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
18/12/2013 |
1.20
|
3,410 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
17/12/2013 |
1.10
|
300 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
16/12/2013 |
1.10
|
5,100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
13/12/2013 |
1.20
|
1,600 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
12/12/2013 |
1.10
|
2,000 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
11/12/2013 |
1.20
|
1,800 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
10/12/2013 |
1.30
|
600 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
09/12/2013 |
1.40
|
1,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
06/12/2013 |
1.50
|
2,000 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
05/12/2013 |
1.70
|
10,110 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
04/12/2013 |
1.60
|
39,000 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
03/12/2013 |
1.50
|
36,100 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
02/12/2013 |
1.40
|
11,900 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
29/11/2013 |
1.30
|
33,400 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
28/11/2013 |
1.20
|
25,800 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
27/11/2013 |
1.10
|
26,920 | 1 | 1.10 | 1 | 0 | 0 | 0 |
26/11/2013 |
1
|
41,600 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
25/11/2013 |
0.90
|
20,400 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
22/11/2013 |
0.90
|
5,600 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
21/11/2013 |
0.80
|
25,400 | 0.80 | 0.80 | 0.80 | 0 | 0 | 0 |
20/11/2013 |
0.80
|
2,600 | 0.70 | 0.80 | 0.70 | 0 | 0 | 0 |
19/11/2013 |
0.70
|
4,000 | 0.70 | 0.70 | 0.60 | 0 | 0 | 0 |
18/11/2013 |
0.70
|
1,000 | 0.70 | 0.70 | 0.60 | 0 | 0 | 0 |
15/11/2013 |
0.70
|
31,200 | 0.70 | 0.80 | 0.60 | 0 | 0 | 0 |
14/11/2013 |
0.70
|
400 | 0.60 | 0.70 | 0.70 | 0 | 0 | 0 |
13/11/2013 |
0.60
|
4,900 | 0.60 | 0.70 | 0.60 | 0 | 0 | 0 |
12/11/2013 |
0.60
|
0 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 |
11/11/2013 |
0.60
|
500 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 |
08/11/2013 |
0.60
|
6,000 | 0.60 | 0.60 | 0.60 | 0 | 0 | 0 |
07/11/2013 |
0.60
|
100 | 0.70 | 0.70 | 0.60 | 0 | 0 | 0 |
06/11/2013 |
0.70
|
9,450 | 0.60 | 0.70 | 0.60 | 0 | 0 | 0 |
05/11/2013 |
0.60
|
3,400 | 0.70 | 0.70 | 0.60 | 0 | 0 | 0 |
04/11/2013 |
0.70
|
11,700 | 0.60 | 0.70 | 0.60 | 0 | 0 | 0 |
01/11/2013 |
0.60
|
800 | 0.50 | 0.60 | 0.50 | 0 | 0 | 0 |
31/10/2013 |
0.50
|
1,900 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 |
30/10/2013 |
0.50
|
1,700 | 0.40 | 0.50 | 0.40 | 0 | 0 | 0 |
29/10/2013 |
0.40
|
15,000 | 0.50 | 0.50 | 0.40 | 0 | 0 | 0 |
28/10/2013 |
0.50
|
800 | 0.60 | 0.60 | 0.50 | 0 | 0 | 0 |
25/10/2013 |
0.60
|
3,400 | 0.50 | 0.60 | 0.60 | 0 | 0 | 0 |
24/10/2013 |
0.50
|
2,800 | 0.60 | 0.70 | 0.50 | 0 | 0 | 0 |
23/10/2013 |
0.60
|
3,700 | 0.60 | 0.70 | 0.60 | 0 | 0 | 0 |
22/10/2013 |
0.60
|
6,510 | 0.40 | 0.60 | 0.60 | 0 | 0 | 0 |
21/10/2013 |
0.40
|
8,000 | 0.50 | 0.60 | 0.40 | 0 | 0 | 0 |
18/10/2013 |
0.50
|
930 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 |
17/10/2013 |
0.50
|
17,810 | 0.40 | 0.50 | 0.40 | 0 | 0 | 0 |
16/10/2013 |
0.40
|
16,000 | 0.30 | 0.40 | 0.30 | 0 | 0 | 0 |
15/10/2013 |
0.30
|
2,000 | 0.40 | 0.40 | 0.30 | 0 | 0 | 0 |
14/10/2013 |
0.40
|
1,300 | 0.40 | 0.40 | 0.30 | 0 | 0 | 0 |
11/10/2013 |
0.40
|
3,500 | 0.40 | 0.40 | 0.40 | 0 | 0 | 0 |
10/10/2013 |
0.40
|
1,500 | 0.40 | 0.40 | 0.40 | 0 | 0 | 0 |