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) |
-2.18 | -18.17% | 3,107,500 | -1,000 | -0.0 |
9.40
12
9.82
|
2 tháng
(2024-07-22) |
-0.83 | -7.79% | 5,011,500 | -46,700 | -0.6 |
9.40
12.10
9.82
|
3 tháng
(2024-06-21) |
-2.98 | -23.28% | 6,404,400 | -110,900 | -1.4 |
9.40
13.65
9.82
|
6 tháng
(2024-03-25) |
-5.73 | -36.85% | 18,442,800 | 3,123,500 | 45.6 |
9.40
15.70
9.82
|
12 tháng
(2023-09-25) |
-0.33 | -3.25% | 105,161,600 | 2,283,900 | 38.3 |
8.45
15.75
9.82
|
24 tháng
(2022-09-30) |
3.70 | 60.46% | 555,919,300 | 3,259,473 | 44.8 |
2.52
15.75
9.82
|
36 tháng
(2021-10-05) |
-2.13 | -17.80% | 1,158,463,900 | 3,449,833 | 51.4 |
2.52
20.70
9.82
|
60 tháng
(2019-10-16) |
4.94 | 101.05% | 1,752,270,780 | 4,048,873 | 59.6 |
2.52
20.70
9.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
2.79
|
54,500 | 2.74 | 2.85 | 2.57 | 0 | 0 | 0 |
22/04/2014 |
2.74
|
108,000 | 2.52 | 2.74 | 2.35 | 0 | 0 | 0 |
21/04/2014 |
2.52
|
130,500 | 2.79 | 2.79 | 2.52 | 0 | 0 | 0 |
18/04/2014 |
2.79
|
119,000 | 3.06 | 3.06 | 2.79 | 0 | 0 | 0 |
17/04/2014 |
3.06
|
66,100 | 2.96 | 3.12 | 2.96 | 0 | 0 | 0 |
16/04/2014 |
2.96
|
253,400 | 3.23 | 3.23 | 2.96 | 0 | 0 | 0 |
15/04/2014 |
3.23
|
232,800 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 |
14/04/2014 |
3.45
|
339,300 | 3.56 | 3.67 | 3.39 | 0 | 0 | 0 |
11/04/2014 |
3.56
|
397,300 | 3.56 | 3.67 | 3.34 | 0 | 0 | 0 |
10/04/2014 |
3.56
|
464,100 | 3.78 | 3.78 | 3.45 | 0 | 0 | 0 |
08/04/2014 |
3.78
|
403,900 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 |
07/04/2014 |
3.83
|
267,900 | 3.89 | 4.05 | 3.78 | 0 | 0 | 0 |
04/04/2014 |
3.89
|
485,900 | 3.78 | 4.05 | 3.78 | 0 | 0 | 0 |
03/04/2014 |
3.78
|
480,600 | 3.45 | 3.78 | 3.61 | 0 | 0 | 0 |
02/04/2014 |
3.45
|
242,400 | 3.72 | 3.78 | 3.39 | 0 | 0 | 0 |
01/04/2014 |
3.72
|
219,500 | 3.78 | 3.94 | 3.50 | 0 | 0 | 0 |
31/03/2014 |
3.78
|
510,000 | 3.45 | 3.78 | 3.56 | 0 | 0 | 0 |
28/03/2014 |
3.45
|
128,000 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 |
27/03/2014 |
3.45
|
124,300 | 3.78 | 3.78 | 3.45 | 0 | 0 | 0 |
26/03/2014 |
3.78
|
45,400 | 3.94 | 3.94 | 3.56 | 0 | 0 | 0 |
25/03/2014 |
3.94
|
152,900 | 3.89 | 4.05 | 3.83 | 0 | 0 | 0 |
24/03/2014 |
3.89
|
643,800 | 3.56 | 3.89 | 3.56 | 0 | 0 | 0 |
21/03/2014 |
3.56
|
61,050 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 |
20/03/2014 |
3.67
|
114,300 | 3.67 | 3.72 | 3.45 | 0 | 0 | 0 |
19/03/2014 |
3.67
|
182,000 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
18/03/2014 |
3.72
|
150,400 | 3.45 | 3.72 | 3.45 | 0 | 0 | 0 |
17/03/2014 |
3.45
|
139,200 | 3.17 | 3.45 | 3.17 | 0 | 700 | -0.0 |
14/03/2014 |
3.17
|
145,700 | 3.17 | 3.39 | 3.06 | 0 | 0 | 0 |
13/03/2014 |
3.17
|
71,950 | 2.90 | 3.17 | 2.74 | 0 | 0 | 0 |
12/03/2014 |
2.90
|
48,200 | 2.90 | 2.96 | 2.79 | 0 | 0 | 0 |
11/03/2014 |
2.90
|
66,500 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
10/03/2014 |
2.96
|
17,800 | 2.79 | 2.96 | 2.85 | 0 | 0 | 0 |
07/03/2014 |
2.79
|
47,800 | 2.68 | 2.79 | 2.68 | 0 | 0 | 0 |
06/03/2014 |
2.68
|
71,400 | 2.68 | 2.74 | 2.63 | 0 | 0 | 0 |
05/03/2014 |
2.68
|
77,000 | 2.68 | 2.74 | 2.63 | 100 | 0 | 0.0 |
04/03/2014 |
2.68
|
94,500 | 2.57 | 2.68 | 2.57 | 0 | 0 | 0 |
03/03/2014 |
2.57
|
92,200 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
28/02/2014 |
2.74
|
74,400 | 2.74 | 2.79 | 2.74 | 0 | 0 | 0 |
27/02/2014 |
2.74
|
78,700 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
26/02/2014 |
2.79
|
79,100 | 2.74 | 2.79 | 2.74 | 0 | 0 | 0 |
25/02/2014 |
2.74
|
83,800 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
24/02/2014 |
2.79
|
84,800 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
21/02/2014 |
2.79
|
115,800 | 2.79 | 2.85 | 2.57 | 0 | 0 | 0 |
20/02/2014 |
2.79
|
108,700 | 2.90 | 2.90 | 2.68 | 0 | 0 | 0 |
19/02/2014 |
2.90
|
112,200 | 2.96 | 2.96 | 2.74 | 0 | 0 | 0 |
18/02/2014 |
2.96
|
300 | 2.96 | 2.96 | 2.74 | 0 | 0 | 0 |
17/02/2014 |
2.96
|
109,900 | 2.79 | 2.96 | 2.79 | 0 | 0 | 0 |
14/02/2014 |
2.79
|
82,300 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
13/02/2014 |
2.79
|
101,000 | 2.74 | 2.85 | 2.68 | 0 | 0 | 0 |
12/02/2014 |
2.74
|
109,100 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 |
11/02/2014 |
2.57
|
81,950 | 2.85 | 2.85 | 2.57 | 0 | 0 | 0 |
10/02/2014 |
2.85
|
62,300 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
07/02/2014 |
2.85
|
111,700 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
06/02/2014 |
2.90
|
113,200 | 2.85 | 3.12 | 2.85 | 0 | 0 | 0 |
27/01/2014 |
2.85
|
68,700 | 2.68 | 2.90 | 2.57 | 0 | 0 | 0 |
24/01/2014 |
2.68
|
94,500 | 2.46 | 2.68 | 2.41 | 0 | 0 | 0 |
23/01/2014 |
2.46
|
30,800 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
22/01/2014 |
2.46
|
3,700 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 |
21/01/2014 |
2.52
|
25,400 | 2.52 | 2.68 | 2.41 | 0 | 0 | 0 |
20/01/2014 |
2.52
|
66,000 | 2.30 | 2.52 | 2.30 | 0 | 0 | 0 |
17/01/2014 |
2.30
|
22,100 | 2.35 | 2.41 | 2.24 | 0 | 0 | 0 |
16/01/2014 |
2.35
|
75,100 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
15/01/2014 |
2.30
|
56,400 | 2.19 | 2.35 | 2.19 | 0 | 0 | 0 |
14/01/2014 |
2.19
|
25,700 | 2.30 | 2.30 | 2.13 | 0 | 0 | 0 |
13/01/2014 |
2.30
|
21,500 | 2.24 | 2.30 | 2.19 | 0 | 0 | 0 |
10/01/2014 |
2.24
|
36,600 | 2.08 | 2.24 | 2.13 | 0 | 0 | 0 |
09/01/2014 |
2.08
|
27,600 | 2.24 | 2.30 | 2.02 | 0 | 0 | 0 |
08/01/2014 |
2.24
|
23,600 | 2.19 | 2.24 | 2.13 | 0 | 0 | 0 |
07/01/2014 |
2.19
|
27,300 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
06/01/2014 |
2.24
|
29,000 | 2.30 | 2.30 | 2.13 | 0 | 0 | 0 |
03/01/2014 |
2.30
|
31,500 | 2.24 | 2.30 | 2.19 | 0 | 0 | 0 |
02/01/2014 |
2.24
|
21,600 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
31/12/2013 |
2.30
|
6,600 | 2.30 | 2.30 | 2.13 | 0 | 0 | 0 |
30/12/2013 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
27/12/2013 |
2.30
|
29,300 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
26/12/2013 |
2.30
|
23,300 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
25/12/2013 |
2.30
|
26,300 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
24/12/2013 |
2.30
|
51,300 | 2.35 | 2.35 | 2.13 | 0 | 0 | 0 |
23/12/2013 |
2.35
|
51,000 | 2.35 | 2.52 | 2.24 | 0 | 0 | 0 |
20/12/2013 |
2.35
|
117,400 | 2.24 | 2.41 | 2.08 | 0 | 0 | 0 |
19/12/2013 |
2.24
|
27,100 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
18/12/2013 |
2.30
|
24,200 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
17/12/2013 |
2.30
|
27,100 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
16/12/2013 |
2.30
|
26,700 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
13/12/2013 |
2.30
|
46,900 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
12/12/2013 |
2.35
|
43,200 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
11/12/2013 |
2.35
|
51,100 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
10/12/2013 |
2.30
|
50,300 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
09/12/2013 |
2.35
|
46,900 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
06/12/2013 |
2.35
|
46,600 | 2.30 | 2.35 | 2.24 | 0 | 0 | 0 |
05/12/2013 |
2.30
|
34,900 | 2.24 | 2.30 | 2.24 | 0 | 0 | 0 |
04/12/2013 |
2.24
|
17,200 | 2.24 | 2.30 | 2.19 | 0 | 5,000 | -0.0 |
03/12/2013 |
2.24
|
13,800 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 |
02/12/2013 |
2.19
|
21,600 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 |
29/11/2013 |
2.13
|
5,300 | 2.13 | 2.24 | 2.13 | 0 | 0 | 0 |
28/11/2013 |
2.13
|
4,800 | 2.13 | 2.24 | 2.13 | 0 | 0 | 0 |
27/11/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
26/11/2013 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
25/11/2013 |
2.13
|
900 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
22/11/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |