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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
2.42
|
9,000 | 2.41 | 2.43 | 2.41 | 0 | 0 | 0 |
24/04/2014 |
2.41
|
4,500 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 |
23/04/2014 |
2.45
|
1,400 | 2.43 | 2.45 | 2.40 | 200 | 0 | 0.0 |
22/04/2014 |
2.43
|
28,900 | 2.42 | 2.45 | 2.42 | 0 | 0 | 0 |
21/04/2014 |
2.42
|
4,400 | 2.37 | 2.42 | 2.37 | 0 | 0 | 0 |
18/04/2014 |
2.37
|
11,400 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
17/04/2014 |
2.41
|
1,300 | 2.39 | 2.43 | 2.41 | 0 | 0 | 0 |
16/04/2014 |
2.39
|
10,500 | 2.41 | 2.45 | 2.33 | 0 | 0 | 0 |
15/04/2014 |
2.41
|
25,440 | 2.46 | 2.46 | 2.37 | 100 | 17,100 | -0.5 |
14/04/2014 |
2.46
|
8,700 | 2.50 | 2.50 | 2.46 | 0 | 0 | 0 |
11/04/2014 |
2.50
|
4,400 | 2.53 | 2.54 | 2.46 | 0 | 0 | 0 |
10/04/2014 |
2.53
|
4,200 | 2.57 | 2.59 | 2.51 | 0 | 0 | 0 |
08/04/2014 |
2.57
|
11,100 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 |
07/04/2014 |
2.61
|
36,100 | 2.62 | 2.63 | 2.59 | 0 | 0 | 0 |
04/04/2014 |
2.62
|
16,600 | 2.62 | 2.64 | 2.54 | 0 | 0 | 0 |
03/04/2014 |
2.62
|
36,100 | 2.61 | 2.69 | 2.62 | 0 | 18,000 | -0.6 |
02/04/2014 |
2.61
|
28,100 | 2.63 | 2.63 | 2.59 | 0 | 15,000 | -0.5 |
01/04/2014 |
2.63
|
32,800 | 2.56 | 2.63 | 2.55 | 0 | 0 | 0 |
31/03/2014 |
2.56
|
18,900 | 2.51 | 2.56 | 2.50 | 0 | 100 | -0.0 |
28/03/2014 |
2.51
|
8,200 | 2.50 | 2.53 | 2.50 | 0 | 0 | 0 |
27/03/2014 |
2.50
|
12,700 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
26/03/2014 |
2.50
|
9,200 | 2.49 | 2.51 | 2.49 | 0 | 0 | 0 |
25/03/2014 |
2.49
|
9,500 | 2.52 | 2.60 | 2.47 | 0 | 0 | 0 |
24/03/2014 |
2.52
|
16,210 | 2.49 | 2.66 | 2.49 | 0 | 0 | 0 |
21/03/2014 |
2.49
|
3,000 | 2.50 | 2.50 | 2.47 | 0 | 0 | 0 |
20/03/2014 |
2.50
|
4,300 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 |
19/03/2014 |
2.54
|
31,800 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 |
18/03/2014 |
2.45
|
19,680 | 2.48 | 2.49 | 2.45 | 200 | 0 | 0.0 |
17/03/2014 |
2.48
|
3,500 | 2.47 | 2.50 | 2.45 | 0 | 100 | -0.0 |
14/03/2014 |
2.47
|
21,100 | 2.45 | 2.47 | 2.45 | 0 | 0 | 0 |
13/03/2014 |
2.45
|
20,200 | 2.45 | 2.46 | 2.45 | 0 | 0 | 0 |
12/03/2014 |
2.45
|
6,700 | 2.42 | 2.49 | 2.42 | 0 | 0 | 0 |
11/03/2014 |
2.42
|
19,800 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 |
10/03/2014 |
2.48
|
13,500 | 2.39 | 2.50 | 2.39 | 0 | 0 | 0 |
07/03/2014 |
2.39
|
10,900 | 2.34 | 2.40 | 2.36 | 0 | 5,000 | -0.1 |
06/03/2014 |
2.34
|
4,300 | 2.34 | 2.35 | 2.34 | 0 | 0 | 0 |
05/03/2014 |
2.34
|
1,200 | 2.31 | 2.34 | 2.30 | 0 | 0 | 0 |
04/03/2014 |
2.31
|
6,530 | 2.31 | 2.31 | 2.23 | 0 | 5,000 | -0.1 |
03/03/2014 |
2.31
|
13,100 | 2.36 | 2.37 | 2.29 | 0 | 10,000 | -0.3 |
28/02/2014 |
2.36
|
1,100 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
27/02/2014 |
2.36
|
15,000 | 2.37 | 2.37 | 2.34 | 0 | 0 | 0 |
26/02/2014 |
2.37
|
6,400 | 2.33 | 2.37 | 2.32 | 0 | 0 | 0 |
25/02/2014 |
2.33
|
7,850 | 2.32 | 2.33 | 2.32 | 0 | 0 | 0 |
24/02/2014 |
2.32
|
7,700 | 2.33 | 2.33 | 2.32 | 0 | 0 | 0 |
21/02/2014 |
2.33
|
15,300 | 2.34 | 2.34 | 2.29 | 200 | 0 | 0.0 |
20/02/2014 |
2.34
|
11,700 | 2.35 | 2.35 | 2.29 | 0 | 1,000 | -0.0 |
19/02/2014 |
2.35
|
7,500 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 |
18/02/2014 |
2.35
|
14,500 | 2.36 | 2.36 | 2.34 | 300 | 0 | 0.0 |
17/02/2014 |
2.36
|
15,300 | 2.37 | 2.37 | 2.33 | 300 | 0 | 0.0 |
14/02/2014 |
2.37
|
2,400 | 2.39 | 2.40 | 2.37 | 0 | 0 | 0 |
13/02/2014 |
2.39
|
6,100 | 2.37 | 2.41 | 2.36 | 0 | 0 | 0 |
12/02/2014 |
2.37
|
7,000 | 2.37 | 2.37 | 2.36 | 100 | 0 | 0.0 |
11/02/2014 |
2.37
|
5,900 | 2.36 | 2.41 | 2.37 | 0 | 0 | 0 |
10/02/2014 |
2.36
|
3,600 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 |
07/02/2014 |
2.33
|
13,600 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 |
06/02/2014 |
2.37
|
400 | 2.37 | 2.37 | 2.34 | 0 | 0 | 0 |
27/01/2014 |
2.37
|
2,300 | 2.37 | 2.39 | 2.37 | 0 | 0 | 0 |
24/01/2014 |
2.37
|
1,300 | 2.32 | 2.37 | 2.36 | 0 | 0 | 0 |
23/01/2014 |
2.32
|
1,800 | 2.32 | 2.35 | 2.32 | 300 | 0 | 0.0 |
22/01/2014 |
2.32
|
19,500 | 2.28 | 2.37 | 2.29 | 300 | 15,000 | -0.4 |
21/01/2014 |
2.28
|
13,038 | 2.37 | 2.37 | 2.27 | 0 | 9,800 | -0.3 |
20/01/2014 |
2.37
|
5,800 | 2.29 | 2.37 | 2.37 | 0 | 0 | 0 |
17/01/2014 |
2.29
|
5,400 | 2.29 | 2.29 | 2.27 | 0 | 0 | 0 |
16/01/2014 |
2.29
|
600 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
15/01/2014 |
2.35
|
6,900 | 2.37 | 2.37 | 2.35 | 0 | 0 | 0 |
14/01/2014 |
2.37
|
2,300 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
13/01/2014 |
2.37
|
700 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
10/01/2014 |
2.37
|
2,100 | 2.37 | 2.41 | 2.37 | 0 | 0 | 0 |
09/01/2014 |
2.37
|
2,920 | 2.34 | 2.37 | 2.37 | 0 | 0 | 0 |
08/01/2014 |
2.34
|
1,320 | 2.33 | 2.34 | 2.33 | 0 | 0 | 0 |
07/01/2014 |
2.33
|
1,100 | 2.29 | 2.33 | 2.30 | 0 | 0 | 0 |
06/01/2014 |
2.29
|
3,300 | 2.25 | 2.29 | 2.25 | 0 | 0 | 0 |
03/01/2014 |
2.25
|
400 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 |
02/01/2014 |
2.33
|
548 | 2.29 | 2.33 | 2.33 | 0 | 0 | 0 |
31/12/2013 |
2.29
|
4,800 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
30/12/2013 |
2.41
|
8,000 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 |
27/12/2013 |
2.42
|
17,700 | 2.30 | 2.50 | 2.31 | 0 | 0 | 0 |
26/12/2013 |
2.30
|
6,300 | 2.13 | 2.30 | 2.15 | 0 | 0 | 0 |
25/12/2013 |
2.13
|
4,100 | 2.09 | 2.14 | 2.09 | 0 | 0 | 0 |
24/12/2013 |
2.09
|
4,200 | 2.09 | 2.11 | 2.08 | 0 | 0 | 0 |
23/12/2013 |
2.09
|
4,610 | 2.08 | 2.09 | 2.08 | 0 | 0 | 0 |
20/12/2013 |
2.08
|
5,600 | 2.06 | 2.09 | 2.07 | 0 | 0 | 0 |
19/12/2013 |
2.06
|
1,340 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 |
18/12/2013 |
2.07
|
100 | 2.06 | 2.07 | 2.07 | 0 | 0 | 0 |
17/12/2013 |
2.06
|
3,600 | 2.07 | 2.07 | 2.03 | 0 | 0 | 0 |
16/12/2013 |
2.07
|
600 | 2.06 | 2.07 | 2.05 | 0 | 0 | 0 |
13/12/2013 |
2.06
|
3,800 | 2.06 | 2.07 | 2.05 | 1,000 | 0 | 0.0 |
12/12/2013 |
2.06
|
700 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
11/12/2013 |
2.06
|
10,500 | 2.05 | 2.09 | 2.03 | 0 | 0 | 0 |
10/12/2013 |
2.05
|
2,700 | 2.05 | 2.05 | 2.04 | 0 | 0 | 0 |
09/12/2013 |
2.05
|
1,000 | 2.05 | 2.06 | 2.05 | 0 | 0 | 0 |
06/12/2013 |
2.05
|
2,800 | 2.04 | 2.05 | 2.05 | 0 | 0 | 0 |
05/12/2013 |
2.04
|
11,700 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
04/12/2013 |
2.07
|
4,900 | 2.06 | 2.07 | 2.05 | 0 | 0 | 0 |
03/12/2013 |
2.06
|
3,700 | 2.05 | 2.07 | 2.05 | 0 | 0 | 0 |
02/12/2013 |
2.05
|
6,700 | 2.05 | 2.06 | 2.00 | 0 | 0 | 0 |
29/11/2013 |
2.05
|
2,900 | 2.07 | 2.09 | 2.05 | 0 | 0 | 0 |
28/11/2013 |
2.07
|
1,200 | 2.02 | 2.07 | 2.05 | 0 | 0 | 0 |
27/11/2013 |
2.02
|
300 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 |
26/11/2013 |
2.07
|
4,300 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 |