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) |
-0.80 | -4.97% | 186,819,500 | -7,517,364 | -117.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 403,914,700 | -9,015,304 | -142.1 |
14.10
17.80
15.30
|
3 tháng
(2024-06-21) |
-2.90 | -15.93% | 591,827,000 | -12,669,219 | -205.1 |
14.10
18.20
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,739,515,100 | -18,425,766 | -327.7 |
14.10
21.20
15.30
|
12 tháng
(2023-09-25) |
-0.80 | -4.97% | 4,823,238,700 | -26,615,748 | -611.8 |
12.90
21.20
15.30
|
24 tháng
(2022-09-30) |
4.80 | 45.71% | 9,358,187,606 | 14,280,201 | -19.7 |
5.40
21.20
15.30
|
36 tháng
(2021-10-05) |
-4.07 | -21.01% | 11,305,172,722 | -6,936,746 | -276.0 |
5.40
29.21
15.30
|
60 tháng
(2019-10-16) |
11.55 | 308.53% | 13,409,224,134 | -11,648,547 | -211.5 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
2.90
|
2,792,240 | 2.81 | 2.95 | 2.87 | 1,400 | 0 | 0.0 |
24/04/2014 |
2.81
|
878,100 | 2.84 | 2.87 | 2.81 | 20,000 | 0 | 0.2 |
23/04/2014 |
2.84
|
1,889,600 | 2.92 | 2.98 | 2.84 | 0 | 0 | 0 |
22/04/2014 |
2.92
|
3,073,510 | 2.72 | 2.92 | 2.69 | 30,200 | 0 | 0.3 |
21/04/2014 |
2.72
|
2,361,422 | 2.90 | 2.95 | 2.72 | 0 | 59,100 | -0.6 |
18/04/2014 |
2.90
|
1,932,400 | 3.21 | 3.24 | 2.90 | 0 | 0 | 0 |
17/04/2014 |
3.21
|
1,584,475 | 3.10 | 3.30 | 3.13 | 0 | 0 | 0 |
16/04/2014 |
3.10
|
3,222,990 | 3.10 | 3.10 | 2.84 | 47,100 | 48,700 | -0.0 |
15/04/2014 |
3.10
|
4,442,315 | 3.42 | 3.47 | 3.10 | 11,700 | 20,000 | -0.1 |
14/04/2014 |
3.42
|
5,014,170 | 3.53 | 3.56 | 3.42 | 100 | 0 | 0.0 |
11/04/2014 |
3.53
|
4,921,800 | 3.30 | 3.59 | 3.24 | 0 | 26,800 | -0.3 |
10/04/2014 |
3.30
|
3,382,820 | 3.21 | 3.39 | 3.18 | 48,700 | 10,300 | 0.4 |
08/04/2014 |
3.21
|
8,399,702 | 2.92 | 3.21 | 2.95 | 0 | 110,700 | -1.2 |
07/04/2014 |
2.92
|
3,247,138 | 2.78 | 2.92 | 2.78 | 0 | 0 | 0 |
04/04/2014 |
2.78
|
2,570,710 | 2.87 | 2.90 | 2.78 | 0 | 0 | 0 |
03/04/2014 |
2.87
|
1,465,062 | 2.78 | 2.90 | 2.75 | 0 | 0 | 0 |
02/04/2014 |
2.78
|
2,268,260 | 2.84 | 2.87 | 2.66 | 0 | 0 | 0 |
01/04/2014 |
2.84
|
3,261,860 | 2.95 | 2.98 | 2.75 | 0 | 0 | 0 |
31/03/2014 |
2.95
|
4,392,211 | 2.87 | 3.01 | 2.87 | 10,000 | 0 | 0.1 |
28/03/2014 |
2.87
|
2,643,010 | 2.81 | 2.90 | 2.81 | 5,000 | 0 | 0.0 |
27/03/2014 |
2.81
|
2,613,020 | 2.75 | 2.84 | 2.66 | 0 | 0 | 0 |
26/03/2014 |
2.75
|
5,120,590 | 2.90 | 2.98 | 2.69 | 17,000 | 0 | 0.2 |
25/03/2014 |
2.90
|
3,495,997 | 3.04 | 3.07 | 2.90 | 35,000 | 0 | 0.4 |
24/03/2014 |
3.04
|
2,321,553 | 2.87 | 3.04 | 2.87 | 0 | 0 | 0 |
21/03/2014 |
2.87
|
2,702,300 | 2.78 | 2.90 | 2.75 | 0 | 0 | 0 |
20/03/2014 |
2.78
|
2,639,210 | 2.78 | 2.87 | 2.66 | 5,000 | 0 | 0.0 |
19/03/2014 |
2.78
|
3,700,377 | 2.61 | 2.84 | 2.58 | 30,000 | 10,000 | 0.2 |
18/03/2014 |
2.61
|
2,998,430 | 2.63 | 2.69 | 2.61 | 0 | 10,600 | -0.1 |
17/03/2014 |
2.63
|
2,271,902 | 2.46 | 2.66 | 2.49 | 0 | 0 | 0 |
14/03/2014 |
2.46
|
2,688,100 | 2.43 | 2.49 | 2.37 | 8,700 | 0 | 0.1 |
13/03/2014 |
2.43
|
3,338,618 | 2.32 | 2.43 | 2.29 | 12,000 | 2,000 | 0.1 |
12/03/2014 |
2.32
|
2,365,880 | 2.32 | 2.34 | 2.26 | 0 | 0 | 0 |
11/03/2014 |
2.32
|
2,653,164 | 2.34 | 2.37 | 2.26 | 0 | 20,000 | -0.2 |
10/03/2014 |
2.34
|
2,818,162 | 2.23 | 2.37 | 2.26 | 0 | 0 | 0 |
07/03/2014 |
2.23
|
4,046,410 | 2.17 | 2.29 | 2.14 | 0 | 20,000 | -0.2 |
06/03/2014 |
2.17
|
2,218,100 | 2.14 | 2.20 | 2.08 | 0 | 8,300 | -0.1 |
05/03/2014 |
2.14
|
1,854,152 | 2.11 | 2.17 | 2.08 | 0 | 0 | 0 |
04/03/2014 |
2.11
|
1,919,303 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
03/03/2014 |
2.11
|
3,824,303 | 2.14 | 2.23 | 2.08 | 0 | 5,200 | -0.0 |
28/02/2014 |
2.14
|
3,172,442 | 2.03 | 2.14 | 2.06 | 0 | 200 | -0.0 |
27/02/2014 |
2.03
|
5,576,860 | 2.03 | 2.17 | 2.03 | 0 | 200 | -0.0 |
26/02/2014 |
2.03
|
2,404,100 | 2.03 | 2.06 | 1.97 | 15,000 | 0 | 0.1 |
25/02/2014 |
2.03
|
1,571,400 | 2.00 | 2.03 | 1.94 | 5,000 | 20,000 | -0.1 |
24/02/2014 |
2.00
|
1,582,910 | 1.94 | 2.00 | 1.88 | 0 | 0 | 0 |
21/02/2014 |
1.94
|
1,848,900 | 1.94 | 1.97 | 1.88 | 3,000 | 0 | 0.0 |
20/02/2014 |
1.94
|
3,840,410 | 2.08 | 2.08 | 1.88 | 10,000 | 200 | 0.1 |
19/02/2014 |
2.08
|
3,439,420 | 2.08 | 2.11 | 2.00 | 128,700 | 0 | 0.9 |
18/02/2014 |
2.08
|
5,198,600 | 1.97 | 2.08 | 1.91 | 376,000 | 0 | 2.5 |
17/02/2014 |
1.97
|
2,034,100 | 1.94 | 2.00 | 1.91 | 0 | 0 | 0 |
14/02/2014 |
1.94
|
3,628,510 | 1.91 | 2.00 | 1.88 | 0 | 10,000 | -0.1 |
13/02/2014 |
1.91
|
5,114,020 | 1.79 | 1.91 | 1.79 | 10,000 | 0 | 0.1 |
12/02/2014 |
1.79
|
1,070,300 | 1.77 | 1.82 | 1.74 | 0 | 0 | 0 |
11/02/2014 |
1.77
|
2,917,336 | 1.79 | 1.85 | 1.77 | 0 | 0 | 0 |
10/02/2014 |
1.79
|
1,175,900 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 |
07/02/2014 |
1.74
|
1,282,900 | 1.74 | 1.79 | 1.74 | 5,000 | 0 | 0.0 |
06/02/2014 |
1.74
|
1,143,200 | 1.74 | 1.77 | 1.71 | 0 | 10,000 | -0.1 |
27/01/2014 |
1.74
|
448,800 | 1.68 | 1.74 | 1.65 | 0 | 0 | 0 |
24/01/2014 |
1.68
|
171,000 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
23/01/2014 |
1.71
|
572,200 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 |
22/01/2014 |
1.65
|
728,700 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 |
21/01/2014 |
1.68
|
629,800 | 1.65 | 1.68 | 1.65 | 0 | 0 | 0 |
20/01/2014 |
1.65
|
715,400 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
17/01/2014 |
1.71
|
1,182,500 | 1.68 | 1.74 | 1.68 | 0 | 0 | 0 |
16/01/2014 |
1.68
|
385,200 | 1.71 | 1.71 | 1.68 | 0 | 0 | 0 |
15/01/2014 |
1.71
|
1,744,050 | 1.68 | 1.77 | 1.68 | 0 | 0 | 0 |
14/01/2014 |
1.68
|
2,510,400 | 1.74 | 1.74 | 1.68 | 0 | 400 | -0.0 |
13/01/2014 |
1.74
|
1,192,366 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 |
10/01/2014 |
1.74
|
1,221,600 | 1.77 | 1.79 | 1.74 | 0 | 0 | 0 |
09/01/2014 |
1.77
|
3,094,890 | 1.79 | 1.85 | 1.77 | 20,000 | 0 | 0.1 |
08/01/2014 |
1.79
|
2,012,700 | 1.74 | 1.79 | 1.74 | 0 | 0 | 0 |
07/01/2014 |
1.74
|
1,107,900 | 1.77 | 1.82 | 1.74 | 0 | 0 | 0 |
06/01/2014 |
1.77
|
681,000 | 1.71 | 1.77 | 1.71 | 0 | 0 | 0 |
03/01/2014 |
1.71
|
483,410 | 1.71 | 1.74 | 1.68 | 0 | 0 | 0 |
02/01/2014 |
1.71
|
566,000 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 |
31/12/2013 |
1.74
|
516,300 | 1.68 | 1.74 | 1.68 | 0 | 0 | 0 |
30/12/2013 |
1.68
|
1,341,710 | 1.71 | 1.74 | 1.68 | 0 | 0 | 0 |
27/12/2013 |
1.71
|
758,200 | 1.74 | 1.91 | 1.71 | 0 | 0 | 0 |
26/12/2013 |
1.74
|
855,300 | 1.79 | 1.79 | 1.74 | 0 | 0 | 0 |
25/12/2013 |
1.79
|
660,100 | 1.79 | 1.79 | 1.77 | 0 | 0 | 0 |
24/12/2013 |
1.79
|
1,321,200 | 1.79 | 1.82 | 1.74 | 0 | 0 | 0 |
23/12/2013 |
1.79
|
1,721,400 | 1.77 | 1.82 | 1.77 | 0 | 0 | 0 |
20/12/2013 |
1.77
|
1,281,730 | 1.79 | 1.82 | 1.74 | 0 | 0 | 0 |
19/12/2013 |
1.79
|
1,769,820 | 1.71 | 1.85 | 1.71 | 0 | 0 | 0 |
18/12/2013 |
1.71
|
881,000 | 1.74 | 1.77 | 1.68 | 0 | 0 | 0 |
17/12/2013 |
1.74
|
703,800 | 1.71 | 1.74 | 1.71 | 0 | 0 | 0 |
16/12/2013 |
1.71
|
247,800 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 |
13/12/2013 |
1.74
|
506,200 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 |
12/12/2013 |
1.74
|
1,204,500 | 1.68 | 1.74 | 1.65 | 0 | 0 | 0 |
11/12/2013 |
1.68
|
1,207,400 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 |
10/12/2013 |
1.74
|
584,200 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
09/12/2013 |
1.77
|
1,781,400 | 1.79 | 1.82 | 1.74 | 0 | 0 | 0 |
06/12/2013 |
1.79
|
1,060,500 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 |
05/12/2013 |
1.82
|
1,292,100 | 1.82 | 1.85 | 1.79 | 0 | 0 | 0 |
04/12/2013 |
1.82
|
2,887,050 | 1.74 | 1.85 | 1.74 | 0 | 0 | 0 |
03/12/2013 |
1.74
|
1,754,900 | 1.71 | 1.77 | 1.71 | 0 | 0 | 0 |
02/12/2013 |
1.71
|
456,400 | 1.68 | 1.71 | 1.68 | 0 | 0 | 0 |
29/11/2013 |
1.68
|
714,400 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
28/11/2013 |
1.74
|
787,825 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 |
27/11/2013 |
1.74
|
931,100 | 1.74 | 1.77 | 1.71 | 0 | 0 | 0 |
26/11/2013 |
1.74
|
1,102,500 | 1.74 | 1.77 | 1.71 | 0 | 20,000 | -0.1 |