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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
2.63
|
45,850 | 2.67 | 2.75 | 2.63 | 0 | 0 | 0 |
22/04/2014 |
2.67
|
156,460 | 2.67 | 2.71 | 2.58 | 0 | 0 | 0 |
21/04/2014 |
2.67
|
102,780 | 2.63 | 2.71 | 2.58 | 0 | 0 | 0 |
18/04/2014 |
2.63
|
102,820 | 2.58 | 2.75 | 2.54 | 0 | 0 | 0 |
17/04/2014 |
2.58
|
228,410 | 2.67 | 2.83 | 2.58 | 30,000 | 0 | 0.2 |
16/04/2014 |
2.67
|
193,780 | 2.75 | 2.75 | 2.58 | 0 | 0 | 0 |
15/04/2014 |
2.75
|
148,850 | 2.92 | 2.96 | 2.75 | 0 | 0 | 0 |
14/04/2014 |
2.92
|
347,900 | 3.04 | 3.25 | 2.92 | 8,700 | 0 | 0.1 |
11/04/2014 |
3.04
|
781,040 | 2.88 | 3.04 | 3.00 | 199,980 | 0 | 1.5 |
10/04/2014 |
2.88
|
416,740 | 2.71 | 2.88 | 2.71 | 270,850 | 0 | 1.9 |
08/04/2014 |
2.71
|
152,700 | 2.54 | 2.71 | 2.54 | 23,000 | 0 | 0.1 |
07/04/2014 |
2.54
|
115,660 | 2.46 | 2.54 | 2.42 | 20,000 | 0 | 0.1 |
04/04/2014 |
2.46
|
643,480 | 2.63 | 2.71 | 2.46 | 0 | 0 | 0 |
03/04/2014 |
2.63
|
114,670 | 2.46 | 2.63 | 2.46 | 0 | 15,000 | -0.1 |
02/04/2014 |
2.46
|
174,300 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
01/04/2014 |
2.63
|
107,650 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 |
31/03/2014 |
2.71
|
86,610 | 2.83 | 2.83 | 2.67 | 0 | 0 | 0 |
28/03/2014 |
2.83
|
63,120 | 2.75 | 2.83 | 2.71 | 0 | 0 | 0 |
27/03/2014 |
2.75
|
111,410 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
26/03/2014 |
2.75
|
292,160 | 2.92 | 2.96 | 2.75 | 0 | 0 | 0 |
25/03/2014 |
2.92
|
163,740 | 3.08 | 3.21 | 2.92 | 0 | 0 | 0 |
24/03/2014 |
3.08
|
506,260 | 2.92 | 3.08 | 2.83 | 0 | 0 | 0 |
21/03/2014 |
2.92
|
195,800 | 2.79 | 2.92 | 2.75 | 0 | 0 | 0 |
20/03/2014 |
2.79
|
90,950 | 2.75 | 2.88 | 2.75 | 0 | 0 | 0 |
19/03/2014 |
2.75
|
167,620 | 2.83 | 2.83 | 2.67 | 0 | 0 | 0 |
18/03/2014 |
2.83
|
74,910 | 2.75 | 2.88 | 2.71 | 0 | 0 | 0 |
17/03/2014 |
2.75
|
174,720 | 2.58 | 2.75 | 2.58 | 0 | 0 | 0 |
14/03/2014 |
2.58
|
416,480 | 2.54 | 2.67 | 2.54 | 0 | 0 | 0 |
13/03/2014 |
2.54
|
50,890 | 2.50 | 2.58 | 2.46 | 0 | 0 | 0 |
12/03/2014 |
2.50
|
159,500 | 2.54 | 2.58 | 2.50 | 0 | 0 | 0 |
11/03/2014 |
2.54
|
167,720 | 2.58 | 2.67 | 2.50 | 0 | 0 | 0 |
10/03/2014 |
2.58
|
227,280 | 2.42 | 2.58 | 2.46 | 0 | 0 | 0 |
07/03/2014 |
2.42
|
241,490 | 2.33 | 2.46 | 2.33 | 0 | 0 | 0 |
06/03/2014 |
2.33
|
119,320 | 2.25 | 2.33 | 2.17 | 0 | 0 | 0 |
05/03/2014 |
2.25
|
27,850 | 2.21 | 2.25 | 2.17 | 0 | 0 | 0 |
04/03/2014 |
2.21
|
32,410 | 2.17 | 2.21 | 2.13 | 0 | 0 | 0 |
03/03/2014 |
2.17
|
104,580 | 2.29 | 2.29 | 2.17 | 0 | 5,000 | -0.0 |
28/02/2014 |
2.29
|
61,170 | 2.38 | 2.38 | 2.25 | 0 | 0 | 0 |
27/02/2014 |
2.38
|
194,540 | 2.33 | 2.46 | 2.33 | 15,000 | 0 | 0.1 |
26/02/2014 |
2.33
|
177,250 | 2.21 | 2.33 | 2.17 | 5,000 | 0 | 0.0 |
25/02/2014 |
2.21
|
222,380 | 2.25 | 2.25 | 2.13 | 0 | 5,000 | -0.0 |
24/02/2014 |
2.25
|
62,790 | 2.25 | 2.25 | 2.13 | 0 | 0 | 0 |
21/02/2014 |
2.25
|
218,080 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 |
20/02/2014 |
2.29
|
592,430 | 2.17 | 2.29 | 2.17 | 5,000 | 0 | 0.0 |
19/02/2014 |
2.17
|
61,400 | 2.04 | 2.17 | 2.13 | 0 | 0 | 0 |
18/02/2014 |
2.04
|
81,220 | 2.00 | 2.04 | 1.96 | 0 | 0 | 0 |
17/02/2014 |
2.00
|
100,170 | 1.96 | 2.00 | 1.92 | 0 | 23,500 | -0.1 |
14/02/2014 |
1.96
|
25,170 | 1.96 | 2.00 | 1.92 | 0 | 0 | 0 |
13/02/2014 |
1.96
|
111,730 | 1.96 | 2.00 | 1.92 | 0 | 0 | 0 |
12/02/2014 |
1.96
|
61,080 | 1.96 | 2.00 | 1.88 | 100 | 0 | 0.0 |
11/02/2014 |
1.96
|
46,090 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
10/02/2014 |
2.04
|
85,530 | 1.92 | 2.04 | 1.92 | 0 | 0 | 0 |
07/02/2014 |
1.92
|
45,680 | 1.83 | 1.92 | 1.83 | 0 | 0 | 0 |
06/02/2014 |
1.83
|
34,410 | 1.83 | 1.88 | 1.79 | 0 | 0 | 0 |
27/01/2014 |
1.83
|
3,980 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 |
24/01/2014 |
1.92
|
50,810 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
23/01/2014 |
1.92
|
7,750 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 |
22/01/2014 |
1.92
|
61,070 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
21/01/2014 |
1.92
|
2,090 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 |
20/01/2014 |
1.92
|
22,580 | 1.88 | 1.96 | 1.88 | 0 | 0 | 0 |
17/01/2014 |
1.88
|
13,470 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
16/01/2014 |
2.00
|
26,110 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
15/01/2014 |
2.00
|
69,770 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
14/01/2014 |
2.00
|
47,560 | 1.96 | 2.00 | 1.88 | 0 | 0 | 0 |
13/01/2014 |
1.96
|
11,190 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
10/01/2014 |
2.00
|
51,170 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
09/01/2014 |
2.00
|
93,210 | 1.88 | 2.00 | 1.88 | 0 | 0 | 0 |
08/01/2014 |
1.88
|
42,610 | 1.88 | 1.92 | 1.83 | 0 | 0 | 0 |
07/01/2014 |
1.88
|
106,080 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 |
06/01/2014 |
1.96
|
9,060 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
03/01/2014 |
1.96
|
8,790 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
02/01/2014 |
2.00
|
19,480 | 1.96 | 2.00 | 1.88 | 0 | 0 | 0 |
31/12/2013 |
1.96
|
121,490 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 |
30/12/2013 |
1.96
|
41,150 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
27/12/2013 |
2.00
|
19,180 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 |
26/12/2013 |
2.00
|
19,020 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 |
25/12/2013 |
2.00
|
38,130 | 1.96 | 2.00 | 1.96 | 0 | 0 | 0 |
24/12/2013 |
1.96
|
41,850 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 |
23/12/2013 |
2.00
|
26,240 | 1.96 | 2.04 | 1.96 | 0 | 0 | 0 |
20/12/2013 |
1.96
|
19,650 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
19/12/2013 |
2.04
|
67,620 | 2.04 | 2.04 | 1.92 | 0 | 3,000 | -0.0 |
18/12/2013 |
2.04
|
12,770 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
17/12/2013 |
2.04
|
25,430 | 1.92 | 2.04 | 1.92 | 0 | 0 | 0 |
16/12/2013 |
1.92
|
43,000 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
13/12/2013 |
2.00
|
21,480 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
12/12/2013 |
2.00
|
76,480 | 1.88 | 2.00 | 1.75 | 0 | 0 | 0 |
11/12/2013 |
1.88
|
129,390 | 2.00 | 2.04 | 1.88 | 0 | 0 | 0 |
10/12/2013 |
2.00
|
75,320 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 |
09/12/2013 |
2.13
|
70,920 | 2.04 | 2.13 | 2.04 | 0 | 0 | 0 |
06/12/2013 |
2.04
|
48,770 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 |
05/12/2013 |
2.13
|
45,940 | 2.17 | 2.17 | 2.04 | 0 | 0 | 0 |
04/12/2013 |
2.17
|
82,730 | 2.08 | 2.17 | 2.08 | 0 | 0 | 0 |
03/12/2013 |
2.08
|
120,400 | 2.08 | 2.21 | 2.00 | 0 | 0 | 0 |
02/12/2013 |
2.08
|
131,480 | 2.21 | 2.21 | 2.08 | 0 | 0 | 0 |
29/11/2013 |
2.21
|
43,580 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
28/11/2013 |
2.33
|
158,540 | 2.33 | 2.42 | 2.29 | 0 | 0 | 0 |
27/11/2013 |
2.33
|
606,290 | 2.21 | 2.33 | 2.29 | 0 | 0 | 0 |
26/11/2013 |
2.21
|
246,920 | 2.08 | 2.21 | 2.08 | 0 | 0 | 0 |
25/11/2013 |
2.08
|
229,480 | 1.96 | 2.08 | 1.96 | 0 | 0 | 0 |
22/11/2013 |
1.96
|
197,630 | 1.83 | 1.96 | 1.88 | 0 | 0 | 0 |