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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
1.28
|
100 | 1.18 | 1.28 | 1.28 | 0 | 0 | 0 |
23/04/2014 |
1.18
|
100 | 1.28 | 1.28 | 1.18 | 0 | 0 | 0 |
22/04/2014 |
1.28
|
1,000 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
21/04/2014 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
18/04/2014 |
1.28
|
2,800 | 1.41 | 1.41 | 1.28 | 0 | 0 | 0 |
17/04/2014 |
1.41
|
100 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 |
16/04/2014 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
15/04/2014 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
14/04/2014 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
11/04/2014 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
10/04/2014 |
1.49
|
3,200 | 1.56 | 1.72 | 1.49 | 0 | 0 | 0 |
08/04/2014 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
07/04/2014 |
1.56
|
6,100 | 1.49 | 1.61 | 1.56 | 0 | 0 | 0 |
04/04/2014 |
1.49
|
2,600 | 1.46 | 1.59 | 1.49 | 0 | 0 | 0 |
03/04/2014 |
1.46
|
100 | 1.61 | 1.61 | 1.46 | 0 | 100 | -0.0 |
02/04/2014 |
1.61
|
13,100 | 1.79 | 1.79 | 1.61 | 0 | 400 | -0.0 |
01/04/2014 |
1.79
|
500 | 1.97 | 1.97 | 1.79 | 0 | 0 | 0 |
31/03/2014 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
28/03/2014 |
1.97
|
10,500 | 1.92 | 1.97 | 1.92 | 0 | 3,000 | -0.0 |
27/03/2014 |
1.92
|
7,300 | 1.87 | 1.92 | 1.77 | 0 | 2,500 | -0.0 |
26/03/2014 |
1.87
|
24,500 | 1.77 | 1.92 | 1.77 | 0 | 4,000 | -0.0 |
25/03/2014 |
1.77
|
3,100 | 1.77 | 1.79 | 1.77 | 0 | 0 | 0 |
24/03/2014 |
1.77
|
6,900 | 1.61 | 1.77 | 1.64 | 0 | 0 | 0 |
21/03/2014 |
1.61
|
20,200 | 1.49 | 1.61 | 1.59 | 0 | 0 | 0 |
20/03/2014 |
1.49
|
2,500 | 1.61 | 1.61 | 1.49 | 0 | 0 | 0 |
19/03/2014 |
1.61
|
100 | 1.51 | 1.61 | 1.61 | 0 | 0 | 0 |
18/03/2014 |
1.51
|
3,000 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
17/03/2014 |
1.51
|
10,200 | 1.49 | 1.54 | 1.43 | 0 | 0 | 0 |
14/03/2014 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
13/03/2014 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
12/03/2014 |
1.49
|
1,900 | 1.36 | 1.49 | 1.49 | 0 | 0 | 0 |
11/03/2014 |
1.36
|
500 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 |
10/03/2014 |
1.43
|
200 | 1.56 | 1.56 | 1.43 | 0 | 0 | 0 |
07/03/2014 |
1.56
|
7,100 | 1.51 | 1.61 | 1.51 | 0 | 0 | 0 |
06/03/2014 |
1.51
|
7,200 | 1.51 | 1.51 | 1.51 | 0 | 5,000 | -0.0 |
05/03/2014 |
1.51
|
19,800 | 1.38 | 1.51 | 1.46 | 0 | 0 | 0 |
04/03/2014 |
1.38
|
8,000 | 1.41 | 1.41 | 1.38 | 0 | 6,000 | -0.0 |
03/03/2014 |
1.41
|
4,100 | 1.43 | 1.43 | 1.31 | 0 | 0 | 0 |
28/02/2014 |
1.43
|
300 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
27/02/2014 |
1.43
|
6,100 | 1.54 | 1.54 | 1.43 | 0 | 0 | 0 |
26/02/2014 |
1.54
|
1,500 | 1.66 | 1.66 | 1.54 | 0 | 0 | 0 |
25/02/2014 |
1.66
|
26,500 | 1.59 | 1.66 | 1.56 | 0 | 6,000 | -0.0 |
24/02/2014 |
1.59
|
16,000 | 1.46 | 1.59 | 1.43 | 0 | 0 | 0 |
21/02/2014 |
1.46
|
29,300 | 1.46 | 1.59 | 1.46 | 0 | 0 | 0 |
20/02/2014 |
1.46
|
67,700 | 1.33 | 1.46 | 1.36 | 0 | 0 | 0 |
19/02/2014 |
1.33
|
24,900 | 1.23 | 1.33 | 1.23 | 0 | 0 | 0 |
18/02/2014 |
1.23
|
22,800 | 1.13 | 1.23 | 1.13 | 0 | 0 | 0 |
17/02/2014 |
1.13
|
14,300 | 1.10 | 1.13 | 1.10 | 0 | 0 | 0 |
14/02/2014 |
1.10
|
33,800 | 1.02 | 1.10 | 1.02 | 0 | 0 | 0 |
13/02/2014 |
1.02
|
18,000 | 1.02 | 1.02 | 1.00 | 0 | 0 | 0 |
12/02/2014 |
1.02
|
16,300 | 1.13 | 1.13 | 1.02 | 0 | 0 | 0 |
11/02/2014 |
1.13
|
16,100 | 1.10 | 1.13 | 1.00 | 0 | 0 | 0 |
10/02/2014 |
1.10
|
2,100 | 1.08 | 1.10 | 0.97 | 0 | 0 | 0 |
07/02/2014 |
1.08
|
4,300 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
06/02/2014 |
1.08
|
13,400 | 1.05 | 1.08 | 1.02 | 0 | 0 | 0 |
27/01/2014 |
1.05
|
2,700 | 1.02 | 1.08 | 1.05 | 0 | 0 | 0 |
24/01/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
23/01/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
22/01/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
21/01/2014 |
1.02
|
100 | 1.00 | 1.02 | 1.02 | 0 | 0 | 0 |
20/01/2014 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
17/01/2014 |
1.00
|
100 | 0.95 | 1.00 | 1.00 | 0 | 0 | 0 |
16/01/2014 |
0.95
|
100 | 0.92 | 0.95 | 0.95 | 0 | 0 | 0 |
15/01/2014 |
0.92
|
1,100 | 0.95 | 0.95 | 0.90 | 0 | 0 | 0 |
14/01/2014 |
0.95
|
2,000 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
13/01/2014 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
10/01/2014 |
0.97
|
3,500 | 0.97 | 0.97 | 0.90 | 0 | 0 | 0 |
09/01/2014 |
0.97
|
4,000 | 0.95 | 1.00 | 0.95 | 0 | 0 | 0 |
08/01/2014 |
0.95
|
3,400 | 1.05 | 1.05 | 0.95 | 0 | 0 | 0 |
07/01/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
06/01/2014 |
1.05
|
1,000 | 0.97 | 1.05 | 0.97 | 0 | 0 | 0 |
03/01/2014 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
02/01/2014 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
31/12/2013 |
0.97
|
300 | 0.92 | 0.97 | 0.95 | 0 | 0 | 0 |
30/12/2013 |
0.92
|
500 | 1.00 | 1.00 | 0.92 | 0 | 0 | 0 |
27/12/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
26/12/2013 |
1.00
|
1,800 | 0.97 | 1.00 | 0.97 | 0 | 0 | 0 |
25/12/2013 |
0.97
|
10,700 | 0.92 | 1.00 | 0.95 | 0 | 0 | 0 |
24/12/2013 |
0.92
|
1,300 | 0.87 | 0.92 | 0.87 | 0 | 0 | 0 |
23/12/2013 |
0.87
|
2,300 | 0.92 | 0.92 | 0.87 | 0 | 0 | 0 |
20/12/2013 |
0.92
|
8,100 | 0.92 | 0.95 | 0.92 | 0 | 0 | 0 |
19/12/2013 |
0.92
|
20,000 | 1.00 | 1.02 | 0.92 | 0 | 0 | 0 |
18/12/2013 |
1.00
|
2,100 | 1.10 | 1.10 | 1.00 | 0 | 0 | 0 |
17/12/2013 |
1.10
|
2,900 | 1.05 | 1.10 | 1.05 | 0 | 0 | 0 |
16/12/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
13/12/2013 |
1.05
|
3,900 | 1.08 | 1.08 | 0.97 | 0 | 0 | 0 |
12/12/2013 |
1.08
|
1,000 | 1.05 | 1.08 | 1.05 | 0 | 0 | 0 |
11/12/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
10/12/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
09/12/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
06/12/2013 |
1.05
|
2,500 | 1.02 | 1.05 | 1.02 | 0 | 0 | 0 |
05/12/2013 |
1.02
|
7,000 | 1.00 | 1.02 | 0.95 | 0 | 0 | 0 |
04/12/2013 |
1.00
|
10,200 | 1.10 | 1.13 | 1.00 | 0 | 0 | 0 |
03/12/2013 |
1.10
|
8,400 | 1.05 | 1.10 | 0.97 | 0 | 0 | 0 |
02/12/2013 |
1.05
|
9,300 | 0.97 | 1.05 | 1.02 | 0 | 0 | 0 |
29/11/2013 |
0.97
|
27,500 | 0.90 | 0.97 | 0.92 | 0 | 0 | 0 |
28/11/2013 |
0.90
|
13,000 | 0.90 | 0.95 | 0.87 | 0 | 0 | 0 |
27/11/2013 |
0.90
|
8,600 | 0.92 | 0.92 | 0.87 | 0 | 0 | 0 |
26/11/2013 |
0.92
|
900 | 0.90 | 0.92 | 0.92 | 0 | 0 | 0 |
25/11/2013 |
0.90
|
4,000 | 0.92 | 0.95 | 0.90 | 0 | 0 | 0 |