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 | -1.45% | 28,757,000 | 153,700 | 2.1 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 62,830,000 | -879,900 | -13.4 |
12.20
15.20
13.60
|
3 tháng
(2024-06-21) |
-1 | -6.85% | 129,982,200 | -79,492 | 0.0 |
12.20
16.80
13.60
|
6 tháng
(2024-03-25) |
0.10 | 0.74% | 290,298,096 | -1,819,363 | -22.4 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 516,179,023 | -3,782,555 | -46.0 |
9
16.80
13.60
|
24 tháng
(2022-09-30) |
3.85 | 39.46% | 771,822,163 | -370,418 | -9.1 |
4.27
16.80
13.60
|
36 tháng
(2021-10-05) |
1.91 | 16.29% | 929,574,737 | -1,121,881 | -27.6 |
4.27
22.73
13.60
|
60 tháng
(2019-10-16) |
11.23 | 473.67% | 1,540,379,014 | -2,039,043 | -36.4 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
2.89
|
42,900 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
23/04/2014 |
2.86
|
28,300 | 2.86 | 2.97 | 2.86 | 0 | 0 | 0 |
22/04/2014 |
2.86
|
22,910 | 2.71 | 2.86 | 2.79 | 0 | 0 | 0 |
21/04/2014 |
2.71
|
23,500 | 2.89 | 2.97 | 2.71 | 0 | 0 | 0 |
18/04/2014 |
2.89
|
7,800 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 |
17/04/2014 |
3.04
|
23,100 | 2.89 | 3.15 | 2.93 | 0 | 0 | 0 |
16/04/2014 |
2.89
|
12,600 | 3.15 | 3.15 | 2.89 | 0 | 0 | 0 |
15/04/2014 |
3.15
|
37,020 | 3.29 | 3.29 | 3.00 | 0 | 0 | 0 |
14/04/2014 |
3.29
|
12,100 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
11/04/2014 |
3.33
|
44,130 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
10/04/2014 |
3.33
|
54,000 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 |
08/04/2014 |
3.36
|
51,000 | 3.36 | 3.40 | 3.26 | 0 | 0 | 0 |
07/04/2014 |
3.36
|
51,000 | 3.33 | 3.36 | 3.26 | 0 | 0 | 0 |
04/04/2014 |
3.33
|
48,200 | 3.40 | 3.44 | 3.18 | 0 | 0 | 0 |
03/04/2014 |
3.40
|
61,910 | 3.29 | 3.44 | 3.29 | 0 | 0 | 0 |
02/04/2014 |
3.29
|
42,300 | 3.36 | 3.44 | 3.26 | 0 | 0 | 0 |
01/04/2014 |
3.36
|
32,100 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
31/03/2014 |
3.51
|
39,700 | 3.51 | 3.58 | 3.44 | 0 | 0 | 0 |
28/03/2014 |
3.51
|
70,000 | 3.40 | 3.51 | 3.36 | 0 | 0 | 0 |
27/03/2014 |
3.40
|
69,600 | 3.51 | 3.51 | 3.22 | 0 | 0 | 0 |
26/03/2014 |
3.51
|
102,100 | 3.58 | 3.62 | 3.44 | 0 | 0 | 0 |
25/03/2014 |
3.58
|
119,600 | 3.58 | 3.65 | 3.55 | 0 | 2,000 | -0.0 |
24/03/2014 |
3.58
|
139,600 | 3.36 | 3.62 | 3.33 | 1,700 | 0 | 0.0 |
21/03/2014 |
3.36
|
96,700 | 3.26 | 3.36 | 3.22 | 9,400 | 0 | 0.1 |
20/03/2014 |
3.26
|
61,200 | 3.26 | 3.29 | 3.15 | 0 | 0 | 0 |
19/03/2014 |
3.26
|
184,030 | 3.08 | 3.26 | 2.97 | 54,100 | 0 | 0.5 |
18/03/2014 |
3.08
|
99,100 | 3.00 | 3.08 | 2.97 | 0 | 0 | 0 |
17/03/2014 |
3.00
|
13,110 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 |
14/03/2014 |
3.00
|
2,000 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
13/03/2014 |
3.00
|
14,900 | 3.11 | 3.11 | 2.82 | 0 | 11,000 | -0.1 |
12/03/2014 |
3.11
|
24,700 | 2.97 | 3.11 | 2.89 | 0 | 0 | 0 |
11/03/2014 |
2.97
|
84,000 | 3.00 | 3.04 | 2.97 | 0 | 0 | 0 |
10/03/2014 |
3.00
|
65,700 | 2.97 | 3.00 | 2.93 | 0 | 0 | 0 |
07/03/2014 |
2.97
|
43,100 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
06/03/2014 |
2.93
|
16,600 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
05/03/2014 |
2.97
|
12,100 | 2.89 | 2.97 | 2.89 | 2,000 | 0 | 0.0 |
04/03/2014 |
2.89
|
6,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
03/03/2014 |
2.89
|
35,200 | 3.00 | 3.00 | 2.89 | 26,200 | 0 | 0.2 |
28/02/2014 |
3.00
|
13,000 | 3.00 | 3.00 | 2.97 | 0 | 0 | 0 |
27/02/2014 |
3.00
|
20,700 | 3.04 | 3.18 | 2.97 | 0 | 0 | 0 |
26/02/2014 |
3.04
|
55,700 | 2.97 | 3.11 | 2.79 | 0 | 0 | 0 |
25/02/2014 |
2.97
|
1,500 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
24/02/2014 |
3.04
|
6,100 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 |
21/02/2014 |
3.00
|
25,300 | 3.04 | 3.04 | 2.75 | 0 | 0 | 0 |
20/02/2014 |
3.04
|
20,200 | 3.00 | 3.08 | 3.00 | 0 | 0 | 0 |
19/02/2014 |
3.00
|
16,700 | 3.00 | 3.18 | 2.97 | 0 | 0 | 0 |
18/02/2014 |
3.00
|
5,400 | 3.00 | 3.04 | 2.89 | 0 | 0 | 0 |
17/02/2014 |
3.00
|
4,900 | 3.00 | 3.08 | 3.00 | 1,300 | 0 | 0.0 |
14/02/2014 |
3.00
|
11,100 | 2.97 | 3.00 | 2.93 | 0 | 0 | 0 |
13/02/2014 |
2.97
|
9,700 | 2.89 | 3.00 | 2.93 | 0 | 0 | 0 |
12/02/2014 |
2.89
|
131,200 | 2.89 | 3.00 | 2.86 | 100,000 | 0 | 0.8 |
11/02/2014 |
2.89
|
16,200 | 2.97 | 3.04 | 2.89 | 4,500 | 0 | 0.0 |
10/02/2014 |
2.97
|
6,000 | 2.89 | 3.04 | 2.89 | 0 | 0 | 0 |
07/02/2014 |
2.89
|
55,000 | 3.04 | 3.22 | 2.89 | 37,500 | 0 | 0.3 |
06/02/2014 |
3.04
|
14,000 | 2.86 | 3.11 | 2.89 | 9,900 | 0 | 0.1 |
27/01/2014 |
2.86
|
19,000 | 2.64 | 2.86 | 2.64 | 97,700 | 0 | 0.8 |
24/01/2014 |
2.64
|
9,700 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 |
23/01/2014 |
2.64
|
17,180 | 2.68 | 2.68 | 2.57 | 0 | 80 | -0.0 |
22/01/2014 |
2.68
|
35,600 | 2.53 | 2.68 | 2.53 | 0 | 0 | 0 |
21/01/2014 |
2.53
|
16,760 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
20/01/2014 |
2.71
|
15,400 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
17/01/2014 |
2.75
|
3,500 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |
16/01/2014 |
2.79
|
21,730 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |
15/01/2014 |
2.79
|
15,270 | 2.79 | 2.86 | 2.79 | 0 | 0 | 0 |
14/01/2014 |
2.79
|
27,100 | 2.82 | 2.86 | 2.57 | 0 | 0 | 0 |
13/01/2014 |
2.82
|
9,800 | 2.86 | 2.97 | 2.82 | 0 | 0 | 0 |
10/01/2014 |
2.86
|
17,500 | 2.82 | 2.89 | 2.82 | 0 | 0 | 0 |
09/01/2014 |
2.82
|
97,900 | 2.89 | 2.89 | 2.60 | 0 | 0 | 0 |
08/01/2014 |
2.89
|
29,400 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 |
07/01/2014 |
2.89
|
32,600 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 |
06/01/2014 |
2.97
|
41,600 | 2.97 | 3.18 | 2.97 | 0 | 0 | 0 |
03/01/2014 |
2.97
|
12,600 | 2.93 | 3.04 | 2.97 | 0 | 0 | 0 |
02/01/2014 |
2.93
|
18,000 | 2.71 | 2.97 | 2.71 | 0 | 0 | 0 |
31/12/2013 |
2.71
|
16,000 | 2.60 | 2.82 | 2.53 | 0 | 0 | 0 |
30/12/2013 |
2.60
|
14,800 | 2.50 | 2.68 | 2.50 | 0 | 0 | 0 |
27/12/2013 |
2.50
|
21,900 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 |
26/12/2013 |
2.53
|
34,800 | 2.46 | 2.53 | 2.46 | 0 | 0 | 0 |
25/12/2013 |
2.46
|
26,500 | 2.46 | 2.50 | 2.42 | 0 | 0 | 0 |
24/12/2013 |
2.46
|
13,740 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 |
23/12/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
20/12/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
19/12/2013 |
2.50
|
2,500 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
18/12/2013 |
2.50
|
1,000 | 2.46 | 2.50 | 2.35 | 300,000 | 0 | 1.9 |
17/12/2013 |
2.46
|
5,100 | 2.50 | 2.50 | 2.32 | 0 | 0 | 0 |
16/12/2013 |
2.50
|
2,100 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
13/12/2013 |
2.50
|
45,000 | 2.50 | 2.50 | 2.50 | 0 | 8,700 | -0.1 |
12/12/2013 |
2.50
|
41,000 | 2.50 | 2.53 | 2.46 | 0 | 2,600 | -0.0 |
11/12/2013 |
2.50
|
20,000 | 2.53 | 2.53 | 2.46 | 0 | 0 | 0 |
10/12/2013 |
2.53
|
31,700 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 |
09/12/2013 |
2.53
|
13,000 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 |
06/12/2013 |
2.53
|
37,500 | 2.46 | 2.53 | 2.46 | 0 | 0 | 0 |
05/12/2013 |
2.46
|
22,000 | 2.50 | 2.60 | 2.46 | 9,400 | 0 | 0.1 |
04/12/2013 |
2.50
|
32,000 | 2.53 | 2.53 | 2.50 | 10,000 | 0 | 0.1 |
03/12/2013 |
2.53
|
120,000 | 2.53 | 2.57 | 2.46 | 70,000 | 0 | 0.5 |
02/12/2013 |
2.53
|
43,700 | 2.50 | 2.60 | 2.46 | 0 | 0 | 0 |
29/11/2013 |
2.50
|
24,300 | 2.46 | 2.53 | 2.46 | 0 | 0 | 0 |
28/11/2013 |
2.46
|
9,000 | 2.50 | 2.50 | 2.35 | 0 | 0 | 0 |
27/11/2013 |
2.50
|
16,000 | 2.53 | 2.53 | 2.35 | 0 | 12,000 | -0.1 |
26/11/2013 |
2.53
|
36,900 | 2.50 | 2.71 | 2.42 | 0 | 3,000 | -0.0 |
25/11/2013 |
2.50
|
11,200 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 |