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 | -6.45% | 6,130,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 13,924,600 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-21) |
-0.60 | -17.14% | 26,695,800 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,125,266 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-25) |
-1.10 | -27.50% | 215,898,052 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-09-30) |
-3.50 | -54.69% | 712,788,980 | -132,431 | -0.5 |
2.70
6.40
2.90
|
36 tháng
(2021-10-05) |
-6.94 | -70.54% | 1,170,688,613 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-16) |
-9.56 | -76.73% | 1,560,784,006 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
2.50
|
300 | 2.46 | 2.50 | 2.50 | 0 | 0 | 0 |
24/04/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
23/04/2014 |
2.46
|
2,000 | 2.54 | 2.54 | 2.46 | 0 | 0 | 0 |
22/04/2014 |
2.54
|
8,200 | 2.37 | 2.54 | 2.46 | 0 | 0 | 0 |
21/04/2014 |
2.37
|
50,000 | 2.63 | 2.76 | 2.37 | 0 | 0 | 0 |
18/04/2014 |
2.63
|
8,800 | 2.50 | 2.63 | 2.37 | 0 | 0 | 0 |
17/04/2014 |
2.50
|
1,200 | 2.41 | 2.58 | 2.50 | 0 | 0 | 0 |
16/04/2014 |
2.41
|
5,900 | 2.50 | 2.50 | 2.41 | 0 | 0 | 0 |
15/04/2014 |
2.50
|
19,000 | 2.54 | 2.63 | 2.50 | 0 | 0 | 0 |
14/04/2014 |
2.54
|
5,400 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 |
11/04/2014 |
2.71
|
6,000 | 2.67 | 2.71 | 2.63 | 0 | 0 | 0 |
10/04/2014 |
2.67
|
14,800 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 |
08/04/2014 |
2.80
|
7,300 | 2.80 | 2.80 | 2.58 | 0 | 0 | 0 |
07/04/2014 |
2.80
|
3,300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/04/2014 |
2.80
|
3,100 | 2.80 | 2.84 | 2.71 | 0 | 0 | 0 |
03/04/2014 |
2.80
|
8,900 | 2.71 | 2.97 | 2.71 | 0 | 0 | 0 |
02/04/2014 |
2.71
|
7,100 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 |
01/04/2014 |
2.71
|
3,000 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
31/03/2014 |
2.76
|
11,800 | 2.93 | 2.93 | 2.71 | 0 | 0 | 0 |
28/03/2014 |
2.93
|
3,500 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
27/03/2014 |
2.97
|
6,400 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
26/03/2014 |
2.97
|
60,800 | 2.84 | 3.10 | 2.58 | 16,000 | 0 | 0.1 |
25/03/2014 |
2.84
|
19,600 | 2.93 | 3.02 | 2.84 | 0 | 0 | 0 |
24/03/2014 |
2.93
|
36,000 | 2.67 | 2.93 | 2.67 | 0 | 0 | 0 |
21/03/2014 |
2.67
|
10,600 | 2.67 | 2.76 | 2.63 | 0 | 0 | 0 |
20/03/2014 |
2.67
|
37,500 | 2.63 | 2.67 | 2.50 | 0 | 29,100 | -0.2 |
19/03/2014 |
2.63
|
43,000 | 2.80 | 2.84 | 2.54 | 0 | 40,900 | -0.2 |
18/03/2014 |
2.80
|
1,300 | 2.71 | 2.80 | 2.80 | 0 | 0 | 0 |
17/03/2014 |
2.71
|
64,600 | 2.54 | 2.76 | 2.33 | 0 | 50,000 | -0.3 |
14/03/2014 |
2.54
|
2,000 | 2.76 | 2.76 | 2.54 | 0 | 0 | 0 |
13/03/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
12/03/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
11/03/2014 |
2.76
|
700 | 2.58 | 2.76 | 2.71 | 0 | 0 | 0 |
10/03/2014 |
2.58
|
10,500 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 |
07/03/2014 |
2.71
|
1,700 | 2.80 | 2.80 | 2.71 | 1,700 | 0 | 0.0 |
06/03/2014 |
2.80
|
700 | 2.67 | 2.80 | 2.67 | 0 | 0 | 0 |
05/03/2014 |
2.67
|
1,000 | 2.63 | 2.67 | 2.67 | 0 | 0 | 0 |
04/03/2014 |
2.63
|
1,200 | 2.50 | 2.63 | 2.50 | 0 | 0 | 0 |
03/03/2014 |
2.50
|
4,200 | 2.76 | 2.80 | 2.50 | 0 | 0 | 0 |
28/02/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
27/02/2014 |
2.76
|
2,300 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 |
26/02/2014 |
2.93
|
2,100 | 2.80 | 2.93 | 2.80 | 0 | 0 | 0 |
25/02/2014 |
2.80
|
700 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
24/02/2014 |
2.93
|
100 | 2.84 | 2.93 | 2.93 | 0 | 0 | 0 |
21/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
20/02/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
19/02/2014 |
2.84
|
1,200 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 |
18/02/2014 |
2.76
|
2,700 | 2.97 | 3.14 | 2.76 | 0 | 0 | 0 |
17/02/2014 |
2.97
|
1,200 | 2.71 | 2.97 | 2.93 | 0 | 0 | 0 |
14/02/2014 |
2.71
|
500 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 |
13/02/2014 |
2.89
|
2,000 | 2.80 | 2.89 | 2.54 | 0 | 1,700 | -0.0 |
12/02/2014 |
2.80
|
31,300 | 2.80 | 2.80 | 2.80 | 0 | 31,200 | -0.2 |
11/02/2014 |
2.80
|
2,000 | 2.76 | 2.84 | 2.80 | 1,700 | 0 | 0.0 |
10/02/2014 |
2.76
|
400 | 2.71 | 2.76 | 2.76 | 0 | 0 | 0 |
07/02/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
06/02/2014 |
2.71
|
1,200 | 2.80 | 2.80 | 2.63 | 0 | 100 | -0.0 |
27/01/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/01/2014 |
2.80
|
2,400 | 2.58 | 2.84 | 2.58 | 0 | 0 | 0 |
23/01/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
22/01/2014 |
2.58
|
1,500 | 2.76 | 2.76 | 2.58 | 0 | 0 | 0 |
21/01/2014 |
2.76
|
1,100 | 2.71 | 2.76 | 2.46 | 0 | 0 | 0 |
20/01/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
17/01/2014 |
2.71
|
100 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
16/01/2014 |
2.84
|
24,200 | 3.06 | 3.14 | 2.84 | 0 | 0 | 0 |
15/01/2014 |
3.06
|
56,500 | 2.84 | 3.06 | 2.67 | 0 | 0 | 0 |
14/01/2014 |
2.84
|
3,500 | 2.89 | 2.89 | 2.63 | 0 | 0 | 0 |
13/01/2014 |
2.89
|
3,100 | 2.84 | 2.89 | 2.89 | 0 | 0 | 0 |
10/01/2014 |
2.84
|
11,400 | 3.06 | 3.10 | 2.84 | 5,000 | 0 | 0.0 |
09/01/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
08/01/2014 |
3.06
|
53,500 | 2.89 | 3.06 | 2.93 | 0 | 0 | 0 |
07/01/2014 |
2.89
|
24,500 | 2.80 | 2.89 | 2.80 | 0 | 0 | 0 |
06/01/2014 |
2.80
|
5,900 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
03/01/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/01/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
31/12/2013 |
3.10
|
4,100 | 2.93 | 3.10 | 2.97 | 2,000 | 2,900 | -0.0 |
30/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
27/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
26/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
25/12/2013 |
2.93
|
10,000 | 3.19 | 3.19 | 2.93 | 0 | 0 | 0 |
24/12/2013 |
3.19
|
2,000 | 2.97 | 3.23 | 3.19 | 1,000 | 800 | 0.0 |
23/12/2013 |
2.97
|
14,300 | 3.02 | 3.27 | 2.89 | 0 | 3,100 | -0.0 |
20/12/2013 |
3.02
|
2,100 | 2.76 | 3.02 | 2.80 | 900 | 100 | 0.0 |
19/12/2013 |
2.76
|
3,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
18/12/2013 |
2.76
|
3,000 | 3.06 | 3.06 | 2.76 | 0 | 2,900 | -0.0 |
17/12/2013 |
3.06
|
200 | 2.80 | 3.06 | 2.76 | 0 | 100 | -0.0 |
16/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
13/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
12/12/2013 |
2.80
|
100 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
11/12/2013 |
2.84
|
11,400 | 3.02 | 3.02 | 2.84 | 0 | 0 | 0 |
10/12/2013 |
3.02
|
16,100 | 3.14 | 3.14 | 3.02 | 0 | 16,100 | -0.1 |
09/12/2013 |
3.14
|
1,700 | 3.14 | 3.14 | 3.14 | 0 | 1,500 | -0.0 |
06/12/2013 |
3.14
|
11,000 | 3.40 | 3.62 | 3.10 | 0 | 0 | 0 |
05/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
04/12/2013 |
3.40
|
5,200 | 3.36 | 3.40 | 3.14 | 0 | 0 | 0 |
03/12/2013 |
3.36
|
1,900 | 3.40 | 3.66 | 3.10 | 100 | 0 | 0.0 |
02/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/11/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/11/2013 |
3.40
|
100 | 3.19 | 3.40 | 3.40 | 0 | 0 | 0 |
27/11/2013 |
3.19
|
5,200 | 3.53 | 3.53 | 3.19 | 0 | 3,500 | -0.0 |
26/11/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |