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 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.50
|
142,200 | 3.40 | 3.60 | 3.40 | 2,000 | 0 | 0.0 |
24/04/2014 |
3.40
|
265,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/04/2014 |
3.60
|
293,000 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
22/04/2014 |
3.60
|
448,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
21/04/2014 |
3.30
|
380,800 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
18/04/2014 |
3.50
|
464,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
17/04/2014 |
3.80
|
528,100 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
16/04/2014 |
3.50
|
639,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
15/04/2014 |
3.80
|
646,000 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
14/04/2014 |
4.10
|
234,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/04/2014 |
4.30
|
288,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
10/04/2014 |
4.20
|
431,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
08/04/2014 |
4.50
|
425,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
07/04/2014 |
4.40
|
295,800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
04/04/2014 |
4.20
|
401,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
03/04/2014 |
4.50
|
865,900 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
02/04/2014 |
4.10
|
1,204,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
01/04/2014 |
4.50
|
976,500 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
31/03/2014 |
4.80
|
732,700 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
28/03/2014 |
5.10
|
1,601,400 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
27/03/2014 |
4.90
|
1,157,100 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
26/03/2014 |
5.10
|
1,726,000 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
25/03/2014 |
5.60
|
1,929,300 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
24/03/2014 |
5.30
|
771,200 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
21/03/2014 |
4.90
|
1,283,700 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
20/03/2014 |
4.60
|
1,363,000 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
19/03/2014 |
4.80
|
1,211,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
18/03/2014 |
4.40
|
1,485,300 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
17/03/2014 |
4
|
1,015,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
14/03/2014 |
3.70
|
1,036,400 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
13/03/2014 |
3.60
|
559,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
12/03/2014 |
3.40
|
532,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
11/03/2014 |
3.60
|
965,600 | 3.60 | 3.70 | 3.50 | 0 | 1,000 | -0.0 |
10/03/2014 |
3.60
|
671,000 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
07/03/2014 |
3.30
|
429,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
06/03/2014 |
3.30
|
781,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
05/03/2014 |
3.20
|
499,400 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
04/03/2014 |
3.30
|
206,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
03/03/2014 |
3
|
812,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
28/02/2014 |
3.30
|
500,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
27/02/2014 |
3.50
|
1,036,000 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
26/02/2014 |
3.60
|
1,099,600 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
25/02/2014 |
3.30
|
1,767,600 | 3 | 3.30 | 3.10 | 0 | 1,000 | -0.0 |
24/02/2014 |
3
|
536,000 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
21/02/2014 |
2.80
|
105,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
20/02/2014 |
2.80
|
827,000 | 2.90 | 3 | 2.70 | 1,000 | 0 | 0.0 |
19/02/2014 |
2.90
|
338,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
18/02/2014 |
3
|
215,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/02/2014 |
3
|
287,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
14/02/2014 |
3
|
666,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
13/02/2014 |
2.80
|
119,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
12/02/2014 |
2.80
|
171,000 | 2.80 | 2.80 | 2.70 | 0 | 5,900 | -0.0 |
11/02/2014 |
2.80
|
153,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/02/2014 |
2.80
|
65,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
07/02/2014 |
2.90
|
145,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
06/02/2014 |
2.90
|
337,000 | 2.70 | 2.90 | 2.80 | 5,900 | 0 | 0.0 |
27/01/2014 |
2.70
|
59,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
24/01/2014 |
2.70
|
24,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/01/2014 |
2.80
|
132,000 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
22/01/2014 |
2.60
|
414,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
21/01/2014 |
2.80
|
146,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
20/01/2014 |
2.70
|
177,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
17/01/2014 |
2.80
|
194,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/01/2014 |
2.90
|
144,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
15/01/2014 |
2.90
|
258,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
14/01/2014 |
3
|
147,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
13/01/2014 |
3
|
443,000 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
10/01/2014 |
2.90
|
317,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
09/01/2014 |
3
|
471,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/01/2014 |
3
|
71,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/01/2014 |
3
|
118,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
06/01/2014 |
2.90
|
144,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
03/01/2014 |
3
|
146,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/01/2014 |
3
|
368,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
31/12/2013 |
3
|
253,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
30/12/2013 |
2.80
|
299,010 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
27/12/2013 |
2.90
|
475,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/12/2013 |
3.10
|
183,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
25/12/2013 |
3.20
|
635,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
24/12/2013 |
3
|
461,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
23/12/2013 |
3.10
|
673,900 | 3 | 3.20 | 3 | 0 | 0 | 0 |
20/12/2013 |
3
|
473,510 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
19/12/2013 |
3
|
317,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
18/12/2013 |
2.90
|
452,510 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
17/12/2013 |
2.90
|
383,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
16/12/2013 |
2.80
|
169,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/12/2013 |
2.80
|
221,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
12/12/2013 |
2.80
|
379,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
11/12/2013 |
2.80
|
409,500 | 3 | 3 | 2.70 | 0 | 0 | 0 |
10/12/2013 |
3
|
422,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
09/12/2013 |
2.90
|
422,200 | 3.10 | 3.10 | 2.90 | 0 | 50,000 | -0.2 |
06/12/2013 |
3.10
|
232,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/12/2013 |
3
|
359,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
04/12/2013 |
3
|
469,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
03/12/2013 |
3.10
|
359,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
02/12/2013 |
2.90
|
544,100 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
29/11/2013 |
3.10
|
632,300 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
28/11/2013 |
3.30
|
1,710,200 | 3 | 3.30 | 3 | 0 | 0 | 0 |
27/11/2013 |
3
|
474,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
26/11/2013 |
2.90
|
631,400 | 2.70 | 2.90 | 2.60 | 0 | 10,000 | -0.0 |