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) |
0.70 | 5.11% | 758,200 | 0 | 0 |
13.50
14.60
14.40
|
2 tháng
(2024-07-22) |
0.90 | 6.67% | 1,548,200 | -20,309 | -0.3 |
12.70
14.60
14.40
|
3 tháng
(2024-06-24) |
-1.95 | -11.93% | 3,912,300 | -20,310 | -0.3 |
12.70
16.35
14.40
|
6 tháng
(2024-03-25) |
2.25 | 18.52% | 9,749,200 | -46,819 | -0.7 |
11.70
16.35
14.40
|
12 tháng
(2023-09-26) |
0.40 | 2.86% | 12,561,900 | -73,319 | -1.0 |
11.30
16.35
14.40
|
24 tháng
(2022-10-03) |
-2.10 | -12.73% | 30,435,100 | -113,481 | -2.9 |
9.30
16.50
14.40
|
36 tháng
(2021-10-06) |
-7.02 | -32.77% | 72,031,700 | -325,949 | -11.6 |
9.30
26.10
14.40
|
60 tháng
(2019-10-17) |
9.66 | 203.92% | 126,144,610 | -2,044,009 | -43.0 |
2.34
26.10
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
2.55
|
4,210 | 2.69 | 2.69 | 2.55 | 4,210 | 0 | 0.0 |
22/04/2014 |
2.69
|
10 | 2.62 | 2.69 | 2.69 | 0 | 0 | 0 |
21/04/2014 |
2.62
|
5,010 | 2.69 | 2.75 | 2.62 | 5,000 | 0 | 0.0 |
18/04/2014 |
2.69
|
11,200 | 2.75 | 2.75 | 2.69 | 10,000 | 0 | 0.0 |
17/04/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
16/04/2014 |
2.75
|
10,400 | 2.69 | 2.82 | 2.69 | 10,000 | 0 | 0.0 |
15/04/2014 |
2.69
|
9,150 | 2.82 | 2.96 | 2.69 | 1,200 | 0 | 0.0 |
14/04/2014 |
2.82
|
10,740 | 2.89 | 2.89 | 2.82 | 10,000 | 0 | 0.0 |
11/04/2014 |
2.89
|
1,430 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
10/04/2014 |
3.10
|
1,050 | 3.10 | 3.24 | 2.89 | 0 | 980 | -0.0 |
08/04/2014 |
3.10
|
2,390 | 3.24 | 3.24 | 3.10 | 0 | 20 | -0.0 |
07/04/2014 |
3.24
|
7,330 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 |
04/04/2014 |
3.24
|
1,580 | 3.03 | 3.24 | 2.82 | 0 | 0 | 0 |
03/04/2014 |
3.03
|
15,850 | 2.89 | 3.03 | 2.96 | 0 | 0 | 0 |
02/04/2014 |
2.89
|
21,140 | 2.75 | 2.89 | 2.69 | 14,140 | 0 | 0.1 |
01/04/2014 |
2.75
|
2,660 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
31/03/2014 |
2.82
|
12,760 | 2.75 | 2.89 | 2.82 | 0 | 0 | 0 |
28/03/2014 |
2.75
|
47,900 | 2.82 | 2.82 | 2.75 | 30,000 | 0 | 0.1 |
27/03/2014 |
2.82
|
22,080 | 2.69 | 2.82 | 2.55 | 0 | 0 | 0 |
26/03/2014 |
2.69
|
16,600 | 2.75 | 2.89 | 2.69 | 0 | 0 | 0 |
25/03/2014 |
2.75
|
15,010 | 2.62 | 2.75 | 2.75 | 0 | 0 | 0 |
24/03/2014 |
2.62
|
113,680 | 2.48 | 2.62 | 2.55 | 0 | 0 | 0 |
21/03/2014 |
2.48
|
14,460 | 2.62 | 2.75 | 2.48 | 0 | 0 | 0 |
20/03/2014 |
2.62
|
15,620 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
19/03/2014 |
2.75
|
29,380 | 2.96 | 3.03 | 2.75 | 18,060 | 0 | 0.1 |
18/03/2014 |
2.96
|
3,450 | 2.82 | 2.96 | 2.89 | 0 | 0 | 0 |
17/03/2014 |
2.82
|
9,250 | 2.75 | 2.89 | 2.75 | 8,600 | 0 | 0.0 |
14/03/2014 |
2.75
|
5,840 | 2.96 | 3.03 | 2.75 | 0 | 0 | 0 |
13/03/2014 |
2.96
|
1,880 | 2.96 | 3.17 | 2.96 | 0 | 0 | 0 |
12/03/2014 |
2.96
|
10 | 2.89 | 2.96 | 2.96 | 0 | 0 | 0 |
11/03/2014 |
2.89
|
40 | 2.75 | 2.89 | 2.82 | 0 | 0 | 0 |
10/03/2014 |
2.75
|
150 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
07/03/2014 |
2.82
|
10 | 2.75 | 2.82 | 2.82 | 0 | 0 | 0 |
06/03/2014 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
05/03/2014 |
2.75
|
70 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
04/03/2014 |
2.75
|
10 | 2.62 | 2.75 | 2.75 | 0 | 0 | 0 |
03/03/2014 |
2.62
|
30 | 2.48 | 2.62 | 2.62 | 0 | 0 | 0 |
28/02/2014 |
2.48
|
15,350 | 2.62 | 2.62 | 2.48 | 15,170 | 0 | 0.1 |
27/02/2014 |
2.62
|
10 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
26/02/2014 |
2.75
|
3,100 | 2.69 | 2.75 | 2.75 | 0 | 0 | 0 |
25/02/2014 |
2.69
|
5,170 | 2.55 | 2.69 | 2.69 | 5,170 | 20 | 0.0 |
24/02/2014 |
2.55
|
3,610 | 2.41 | 2.55 | 2.55 | 3,000 | 0 | 0.0 |
21/02/2014 |
2.41
|
1,100 | 2.27 | 2.41 | 2.41 | 0 | 0 | 0 |
20/02/2014 |
2.27
|
100 | 2.13 | 2.27 | 2.27 | 0 | 0 | 0 |
19/02/2014 |
2.13
|
100 | 2.00 | 2.13 | 2.13 | 0 | 0 | 0 |
18/02/2014 |
2.00
|
160 | 1.93 | 2.00 | 2.00 | 0 | 0 | 0 |
17/02/2014 |
1.93
|
23,890 | 1.86 | 1.93 | 1.93 | 0 | 0 | 0 |
14/02/2014 |
1.86
|
10 | 1.79 | 1.86 | 1.86 | 0 | 0 | 0 |
13/02/2014 |
1.79
|
10 | 1.72 | 1.79 | 1.79 | 0 | 0 | 0 |
12/02/2014 |
1.72
|
850 | 1.65 | 1.72 | 1.72 | 0 | 820 | -0.0 |
11/02/2014 |
1.65
|
20 | 1.58 | 1.65 | 1.65 | 0 | 0 | 0 |
10/02/2014 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
07/02/2014 |
1.58
|
8,900 | 1.58 | 1.58 | 1.58 | 0 | 8,230 | -0.0 |
06/02/2014 |
1.58
|
400 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
27/01/2014 |
1.65
|
0 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
24/01/2014 |
1.65
|
10 | 1.72 | 1.72 | 1.65 | 0 | 0 | 0 |
23/01/2014 |
1.72
|
1,430 | 1.79 | 1.79 | 1.72 | 0 | 1,100 | -0.0 |
22/01/2014 |
1.79
|
1,000 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
21/01/2014 |
1.79
|
400 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
20/01/2014 |
1.79
|
1,310 | 1.86 | 1.86 | 1.79 | 40 | 0 | 0.0 |
17/01/2014 |
1.86
|
10 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
16/01/2014 |
1.93
|
520 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
15/01/2014 |
2.00
|
60 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 |
14/01/2014 |
2.13
|
990 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
13/01/2014 |
2.27
|
980 | 2.41 | 2.41 | 2.27 | 0 | 0 | 0 |
10/01/2014 |
2.41
|
100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
09/01/2014 |
2.41
|
1,000 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
08/01/2014 |
2.48
|
1,000 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
07/01/2014 |
2.48
|
3,500 | 2.55 | 2.55 | 2.48 | 0 | 1,500 | -0.0 |
06/01/2014 |
2.55
|
1,000 | 2.69 | 2.69 | 2.55 | 0 | 0 | 0 |
03/01/2014 |
2.69
|
10 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 |
02/01/2014 |
2.82
|
410 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
31/12/2013 |
3.03
|
8,650 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 |
30/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
27/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
26/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
25/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
24/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
23/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
20/12/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
19/12/2013 |
2.89
|
10 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
18/12/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/12/2013 |
3.10
|
1,000 | 3.17 | 3.17 | 3.10 | 0 | 0 | 0 |
16/12/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
13/12/2013 |
3.17
|
10 | 3.10 | 3.17 | 3.17 | 0 | 0 | 0 |
12/12/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/12/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/12/2013 |
3.10
|
10 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/12/2013 |
3.10
|
1,120 | 3.03 | 3.10 | 3.10 | 0 | 0 | 0 |
06/12/2013 |
3.03
|
2,250 | 2.96 | 3.03 | 3.03 | 0 | 0 | 0 |
05/12/2013 |
2.96
|
500 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 |
04/12/2013 |
2.82
|
510 | 2.75 | 2.82 | 2.82 | 0 | 0 | 0 |
03/12/2013 |
2.75
|
2,750 | 2.62 | 2.75 | 2.75 | 0 | 0 | 0 |
02/12/2013 |
2.62
|
5,000 | 2.55 | 2.62 | 2.62 | 0 | 0 | 0 |
29/11/2013 |
2.55
|
2,860 | 2.41 | 2.55 | 2.55 | 0 | 0 | 0 |
28/11/2013 |
2.41
|
820 | 2.27 | 2.41 | 2.41 | 0 | 0 | 0 |
27/11/2013 |
2.27
|
510 | 2.13 | 2.27 | 2.27 | 0 | 0 | 0 |
26/11/2013 |
2.13
|
510 | 2.00 | 2.13 | 2.13 | 0 | 0 | 0 |
25/11/2013 |
2.00
|
410 | 1.93 | 2.00 | 2.00 | 0 | 0 | 0 |
22/11/2013 |
1.93
|
10 | 1.86 | 1.93 | 1.93 | 0 | 0 | 0 |