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) |
2 | 4.67% | 559,300 | 247,377 | 10.9 |
41.45
45.25
44.85
|
2 tháng
(2024-07-22) |
2.85 | 6.79% | 1,216,300 | 518,988 | 22.6 |
41.10
45.25
44.85
|
3 tháng
(2024-06-21) |
3.50 | 8.46% | 1,585,200 | 521,088 | 22.6 |
41.10
45.25
44.85
|
6 tháng
(2024-03-25) |
9.15 | 25.63% | 3,262,800 | 506,988 | 22.0 |
35.05
45.25
44.85
|
12 tháng
(2023-09-25) |
9.04 | 25.23% | 7,028,800 | 534,488 | 23.2 |
31.65
45.25
44.85
|
24 tháng
(2022-09-30) |
11.83 | 35.84% | 14,318,100 | 533,988 | 22.4 |
22.01
45.25
44.85
|
36 tháng
(2021-10-05) |
6.59 | 17.23% | 25,387,700 | -24,438 | -27.2 |
22.01
55.05
44.85
|
60 tháng
(2019-10-16) |
30 | 202.10% | 33,775,470 | 501,392 | 7.4 |
14.85
55.05
44.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2014 |
1.91
|
14,540 | 1.91 | 1.91 | 1.78 | 0 | 0 | 0 |
21/04/2014 |
1.91
|
12,880 | 1.85 | 1.91 | 1.73 | 0 | 2,500 | -0.0 |
18/04/2014 |
1.85
|
14,180 | 1.77 | 1.85 | 1.71 | 0 | 0 | 0 |
17/04/2014 |
1.77
|
260 | 1.73 | 1.84 | 1.75 | 0 | 0 | 0 |
16/04/2014 |
1.73
|
16,510 | 1.82 | 1.87 | 1.73 | 0 | 0 | 0 |
15/04/2014 |
1.82
|
10,680 | 1.94 | 2.05 | 1.82 | 0 | 0 | 0 |
14/04/2014 |
1.94
|
3,200 | 1.84 | 1.96 | 1.84 | 0 | 0 | 0 |
11/04/2014 |
1.84
|
94,660 | 1.73 | 1.84 | 1.80 | 0 | 0 | 0 |
10/04/2014 |
1.73
|
17,350 | 1.66 | 1.77 | 1.73 | 0 | 0 | 0 |
08/04/2014 |
1.66
|
22,620 | 1.75 | 1.84 | 1.66 | 0 | 0 | 0 |
07/04/2014 |
1.75
|
42,520 | 1.73 | 1.84 | 1.73 | 0 | 0 | 0 |
04/04/2014 |
1.73
|
20,210 | 1.84 | 1.84 | 1.73 | 0 | 0 | 0 |
03/04/2014 |
1.84
|
5,080 | 1.82 | 1.85 | 1.84 | 0 | 0 | 0 |
02/04/2014 |
1.82
|
200 | 1.80 | 1.82 | 1.80 | 0 | 0 | 0 |
01/04/2014 |
1.80
|
4,500 | 1.78 | 1.82 | 1.78 | 0 | 0 | 0 |
31/03/2014 |
1.78
|
6,120 | 1.85 | 1.85 | 1.77 | 0 | 0 | 0 |
28/03/2014 |
1.85
|
12,010 | 1.77 | 1.85 | 1.68 | 0 | 0 | 0 |
27/03/2014 |
1.77
|
12,410 | 1.84 | 1.85 | 1.77 | 0 | 0 | 0 |
26/03/2014 |
1.84
|
30,550 | 1.82 | 1.84 | 1.78 | 0 | 0 | 0 |
25/03/2014 |
1.82
|
31,920 | 1.84 | 1.84 | 1.77 | 0 | 0 | 0 |
24/03/2014 |
1.84
|
50,140 | 1.78 | 1.84 | 1.75 | 0 | 0 | 0 |
21/03/2014 |
1.78
|
1,540 | 1.75 | 1.78 | 1.77 | 0 | 0 | 0 |
20/03/2014 |
1.75
|
10,740 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 |
19/03/2014 |
1.75
|
25,150 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 |
18/03/2014 |
1.77
|
20,780 | 1.77 | 1.77 | 1.75 | 0 | 0 | 0 |
17/03/2014 |
1.77
|
22,040 | 1.73 | 1.77 | 1.73 | 0 | 0 | 0 |
14/03/2014 |
1.73
|
13,430 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 |
13/03/2014 |
1.75
|
58,540 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 |
12/03/2014 |
1.75
|
75,450 | 1.66 | 1.75 | 1.66 | 0 | 0 | 0 |
11/03/2014 |
1.66
|
63,870 | 1.60 | 1.71 | 1.60 | 1,200 | 0 | 0.0 |
10/03/2014 |
1.60
|
17,890 | 1.59 | 1.60 | 1.57 | 0 | 3,990 | -0.0 |
07/03/2014 |
1.59
|
23,140 | 1.60 | 1.60 | 1.59 | 0 | 0 | 0 |
06/03/2014 |
1.60
|
4,530 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 |
05/03/2014 |
1.60
|
5,740 | 1.60 | 1.60 | 1.57 | 0 | 0 | 0 |
04/03/2014 |
1.60
|
1,020 | 1.60 | 1.60 | 1.59 | 0 | 0 | 0 |
03/03/2014 |
1.60
|
12,360 | 1.64 | 1.64 | 1.60 | 0 | 10 | -0.0 |
28/02/2014 |
1.64
|
260 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
27/02/2014 |
1.64
|
11,480 | 1.62 | 1.68 | 1.59 | 2,080 | 0 | 0.0 |
26/02/2014 |
1.62
|
19,490 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
25/02/2014 |
1.69
|
5,500 | 1.60 | 1.69 | 1.60 | 0 | 0 | 0 |
24/02/2014 |
1.60
|
16,000 | 1.59 | 1.60 | 1.59 | 0 | 0 | 0 |
21/02/2014 |
1.59
|
2,600 | 1.57 | 1.59 | 1.57 | 0 | 100 | -0.0 |
20/02/2014 |
1.57
|
17,700 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 |
19/02/2014 |
1.68
|
5,400 | 1.66 | 1.68 | 1.66 | 0 | 0 | 0 |
18/02/2014 |
1.66
|
1,000 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
17/02/2014 |
1.66
|
500 | 1.62 | 1.66 | 1.66 | 0 | 0 | 0 |
14/02/2014 |
1.62
|
0 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
13/02/2014 |
1.62
|
20 | 1.59 | 1.62 | 1.62 | 0 | 0 | 0 |
12/02/2014 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
11/02/2014 |
1.59
|
6,000 | 1.69 | 1.69 | 1.59 | 0 | 0 | 0 |
10/02/2014 |
1.69
|
21,010 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 |
07/02/2014 |
1.69
|
110 | 1.68 | 1.69 | 1.57 | 0 | 0 | 0 |
06/02/2014 |
1.68
|
220 | 1.59 | 1.68 | 1.48 | 0 | 210 | -0.0 |
27/01/2014 |
1.59
|
3,050 | 1.62 | 1.62 | 1.59 | 0 | 0 | 0 |
24/01/2014 |
1.62
|
910 | 1.60 | 1.62 | 1.57 | 0 | 0 | 0 |
23/01/2014 |
1.60
|
6,810 | 1.57 | 1.60 | 1.57 | 0 | 0 | 0 |
22/01/2014 |
1.57
|
9,790 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 |
21/01/2014 |
1.68
|
2,000 | 1.57 | 1.68 | 1.57 | 0 | 0 | 0 |
20/01/2014 |
1.57
|
30 | 1.55 | 1.57 | 1.57 | 0 | 0 | 0 |
17/01/2014 |
1.55
|
500 | 1.52 | 1.55 | 1.55 | 0 | 0 | 0 |
16/01/2014 |
1.52
|
10 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
15/01/2014 |
1.52
|
1,010 | 1.55 | 1.55 | 1.52 | 0 | 0 | 0 |
14/01/2014 |
1.55
|
880 | 1.46 | 1.55 | 1.52 | 0 | 0 | 0 |
13/01/2014 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
10/01/2014 |
1.46
|
10 | 1.57 | 1.57 | 1.46 | 0 | 0 | 0 |
09/01/2014 |
1.57
|
10 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
08/01/2014 |
1.57
|
10 | 1.50 | 1.57 | 1.57 | 0 | 0 | 0 |
07/01/2014 |
1.50
|
540 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
06/01/2014 |
1.60
|
100 | 1.52 | 1.60 | 1.52 | 0 | 0 | 0 |
03/01/2014 |
1.52
|
40 | 1.43 | 1.52 | 1.43 | 0 | 0 | 0 |
02/01/2014 |
1.43
|
10 | 1.52 | 1.52 | 1.43 | 0 | 0 | 0 |
31/12/2013 |
1.52
|
20 | 1.43 | 1.52 | 1.36 | 0 | 0 | 0 |
30/12/2013 |
1.43
|
10 | 1.52 | 1.52 | 1.43 | 0 | 0 | 0 |
27/12/2013 |
1.52
|
1,250 | 1.57 | 1.68 | 1.46 | 0 | 0 | 0 |
26/12/2013 |
1.57
|
310 | 1.48 | 1.57 | 1.39 | 0 | 0 | 0 |
25/12/2013 |
1.48
|
10 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
24/12/2013 |
1.48
|
11,880 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 |
23/12/2013 |
1.59
|
50 | 1.50 | 1.59 | 1.59 | 0 | 0 | 0 |
20/12/2013 |
1.50
|
5,050 | 1.43 | 1.50 | 1.43 | 0 | 0 | 0 |
19/12/2013 |
1.43
|
5,000 | 1.44 | 1.44 | 1.43 | 0 | 0 | 0 |
18/12/2013 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
17/12/2013 |
1.44
|
0 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
16/12/2013 |
1.44
|
3,210 | 1.41 | 1.44 | 1.41 | 0 | 0 | 0 |
13/12/2013 |
1.41
|
0 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 |
12/12/2013 |
1.41
|
6,730 | 1.50 | 1.50 | 1.41 | 0 | 0 | 0 |
11/12/2013 |
1.50
|
10 | 1.41 | 1.50 | 1.50 | 0 | 0 | 0 |
10/12/2013 |
1.41
|
15,220 | 1.44 | 1.44 | 1.37 | 300 | 8,000 | -0.1 |
09/12/2013 |
1.44
|
6,370 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
06/12/2013 |
1.44
|
10 | 1.41 | 1.44 | 1.44 | 0 | 0 | 0 |
05/12/2013 |
1.41
|
3,500 | 1.44 | 1.44 | 1.41 | 0 | 0 | 0 |
04/12/2013 |
1.44
|
260 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
03/12/2013 |
1.44
|
1,530 | 1.43 | 1.44 | 1.43 | 0 | 0 | 0 |
02/12/2013 |
1.43
|
1,970 | 1.43 | 1.43 | 1.41 | 0 | 0 | 0 |
29/11/2013 |
1.43
|
50 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
28/11/2013 |
1.43
|
100 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
27/11/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
26/11/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
25/11/2013 |
1.43
|
45,880 | 1.41 | 1.43 | 1.41 | 0 | 0 | 0 |
22/11/2013 |
1.41
|
540 | 1.43 | 1.43 | 1.41 | 0 | 0 | 0 |
21/11/2013 |
1.43
|
210 | 1.41 | 1.43 | 1.34 | 0 | 0 | 0 |