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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
2.09
|
1,600 | 1.99 | 2.09 | 1.99 | 0 | 0 | 0 |
24/04/2014 |
1.99
|
8,400 | 1.93 | 2.02 | 1.99 | 0 | 0 | 0 |
23/04/2014 |
1.93
|
6,700 | 1.99 | 1.99 | 1.93 | 0 | 0 | 0 |
22/04/2014 |
1.99
|
27,600 | 1.96 | 2.09 | 1.96 | 0 | 0 | 0 |
21/04/2014 |
1.96
|
8,000 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 |
18/04/2014 |
2.02
|
18,900 | 2.19 | 2.19 | 2.02 | 0 | 0 | 0 |
17/04/2014 |
2.19
|
7,500 | 2.22 | 2.22 | 2.09 | 0 | 0 | 0 |
16/04/2014 |
2.22
|
8,900 | 2.46 | 2.46 | 2.22 | 0 | 0 | 0 |
15/04/2014 |
2.46
|
10,700 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
14/04/2014 |
2.56
|
1,400 | 2.62 | 2.62 | 2.46 | 0 | 0 | 0 |
11/04/2014 |
2.62
|
1,100 | 2.62 | 2.62 | 2.46 | 0 | 0 | 0 |
10/04/2014 |
2.62
|
4,200 | 2.62 | 2.62 | 2.46 | 0 | 0 | 0 |
08/04/2014 |
2.62
|
54,220 | 2.62 | 2.62 | 2.46 | 0 | 0 | 0 |
07/04/2014 |
2.62
|
20,800 | 2.62 | 2.72 | 2.59 | 0 | 0 | 0 |
04/04/2014 |
2.62
|
22,000 | 2.56 | 2.62 | 2.52 | 0 | 0 | 0 |
03/04/2014 |
2.56
|
7,700 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 |
02/04/2014 |
2.56
|
8,400 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 |
01/04/2014 |
2.82
|
200 | 2.85 | 2.85 | 2.59 | 0 | 0 | 0 |
31/03/2014 |
2.85
|
1,900 | 2.85 | 3.05 | 2.85 | 0 | 0 | 0 |
28/03/2014 |
2.85
|
6,200 | 2.82 | 2.95 | 2.59 | 0 | 0 | 0 |
27/03/2014 |
2.82
|
6,600 | 2.76 | 2.82 | 2.49 | 0 | 0 | 0 |
26/03/2014 |
2.76
|
10,100 | 2.92 | 3.02 | 2.76 | 0 | 0 | 0 |
25/03/2014 |
2.92
|
28,500 | 2.92 | 2.99 | 2.82 | 0 | 0 | 0 |
24/03/2014 |
2.92
|
29,900 | 2.72 | 2.95 | 2.69 | 0 | 0 | 0 |
21/03/2014 |
2.72
|
11,300 | 2.62 | 2.72 | 2.62 | 0 | 0 | 0 |
20/03/2014 |
2.62
|
14,700 | 2.59 | 2.72 | 2.56 | 0 | 0 | 0 |
19/03/2014 |
2.59
|
22,000 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 |
18/03/2014 |
2.56
|
59,100 | 2.32 | 2.56 | 2.32 | 0 | 0 | 0 |
17/03/2014 |
2.32
|
25,640 | 2.26 | 2.42 | 2.26 | 0 | 0 | 0 |
14/03/2014 |
2.26
|
23,400 | 2.32 | 2.36 | 2.22 | 0 | 0 | 0 |
13/03/2014 |
2.32
|
3,400 | 2.29 | 2.42 | 2.19 | 0 | 0 | 0 |
12/03/2014 |
2.29
|
13,210 | 2.32 | 2.32 | 2.16 | 0 | 0 | 0 |
11/03/2014 |
2.32
|
87,200 | 2.12 | 2.32 | 2.02 | 0 | 0 | 0 |
10/03/2014 |
2.12
|
20,400 | 1.99 | 2.12 | 1.99 | 0 | 0 | 0 |
07/03/2014 |
1.99
|
6,400 | 1.99 | 2.06 | 1.99 | 0 | 0 | 0 |
06/03/2014 |
1.99
|
26,300 | 1.89 | 1.99 | 1.93 | 0 | 0 | 0 |
05/03/2014 |
1.89
|
22,200 | 1.89 | 1.96 | 1.86 | 0 | 0 | 0 |
04/03/2014 |
1.89
|
5,100 | 1.86 | 1.89 | 1.76 | 0 | 0 | 0 |
03/03/2014 |
1.86
|
1,800 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 |
28/02/2014 |
1.99
|
11,975 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 |
27/02/2014 |
1.99
|
26,400 | 1.96 | 1.99 | 1.93 | 0 | 0 | 0 |
26/02/2014 |
1.96
|
4,100 | 1.96 | 1.99 | 1.89 | 0 | 0 | 0 |
25/02/2014 |
1.96
|
13,800 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 |
24/02/2014 |
1.99
|
21,200 | 1.83 | 1.99 | 1.89 | 0 | 0 | 0 |
21/02/2014 |
1.83
|
56,200 | 1.86 | 1.86 | 1.69 | 0 | 0 | 0 |
20/02/2014 |
1.86
|
47,100 | 1.99 | 1.99 | 1.79 | 0 | 0 | 0 |
19/02/2014 |
1.99
|
36,100 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 |
18/02/2014 |
1.99
|
41,700 | 1.89 | 1.99 | 1.73 | 0 | 0 | 0 |
17/02/2014 |
1.89
|
22,700 | 2.09 | 2.09 | 1.89 | 0 | 0 | 0 |
14/02/2014 |
2.09
|
4,200 | 2.19 | 2.19 | 1.99 | 0 | 0 | 0 |
13/02/2014 |
2.19
|
2,300 | 2.29 | 2.39 | 2.16 | 0 | 0 | 0 |
12/02/2014 |
2.29
|
5,000 | 2.42 | 2.66 | 2.19 | 0 | 0 | 0 |
11/02/2014 |
2.42
|
150 | 2.39 | 2.42 | 2.42 | 0 | 0 | 0 |
10/02/2014 |
2.39
|
200 | 2.32 | 2.39 | 2.39 | 0 | 0 | 0 |
07/02/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
06/02/2014 |
2.32
|
100 | 2.22 | 2.32 | 2.32 | 0 | 0 | 0 |
27/01/2014 |
2.22
|
500 | 2.16 | 2.22 | 2.22 | 0 | 0 | 0 |
24/01/2014 |
2.16
|
500 | 2.12 | 2.32 | 2.16 | 0 | 0 | 0 |
23/01/2014 |
2.12
|
400 | 2.09 | 2.12 | 2.12 | 0 | 0 | 0 |
22/01/2014 |
2.09
|
500 | 1.96 | 2.09 | 2.09 | 0 | 0 | 0 |
21/01/2014 |
1.96
|
200 | 1.89 | 1.96 | 1.96 | 0 | 0 | 0 |
20/01/2014 |
1.89
|
1,400 | 1.73 | 1.89 | 1.66 | 0 | 0 | 0 |
17/01/2014 |
1.73
|
300 | 1.69 | 1.73 | 1.73 | 0 | 0 | 0 |
16/01/2014 |
1.69
|
1,600 | 1.66 | 1.76 | 1.66 | 0 | 0 | 0 |
15/01/2014 |
1.66
|
5,900 | 1.59 | 1.66 | 1.63 | 0 | 0 | 0 |
14/01/2014 |
1.59
|
1,800 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
13/01/2014 |
1.59
|
2,600 | 1.66 | 1.66 | 1.49 | 0 | 0 | 0 |
10/01/2014 |
1.66
|
375 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
09/01/2014 |
1.66
|
1,100 | 1.73 | 1.73 | 1.66 | 0 | 0 | 0 |
08/01/2014 |
1.73
|
5,700 | 1.73 | 1.89 | 1.66 | 0 | 0 | 0 |
07/01/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
06/01/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
03/01/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
02/01/2014 |
1.73
|
200 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
31/12/2013 |
1.73
|
6,600 | 1.69 | 1.73 | 1.66 | 0 | 0 | 0 |
30/12/2013 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
27/12/2013 |
1.69
|
200 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
26/12/2013 |
1.69
|
350 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
25/12/2013 |
1.69
|
500 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
24/12/2013 |
1.69
|
500 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
23/12/2013 |
1.69
|
200 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
20/12/2013 |
1.69
|
0 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
19/12/2013 |
1.69
|
400 | 1.69 | 1.69 | 1.66 | 0 | 0 | 0 |
18/12/2013 |
1.69
|
4,100 | 1.69 | 1.76 | 1.59 | 0 | 0 | 0 |
17/12/2013 |
1.69
|
600 | 1.59 | 1.73 | 1.69 | 0 | 0 | 0 |
16/12/2013 |
1.59
|
32,600 | 1.46 | 1.59 | 1.53 | 0 | 0 | 0 |
13/12/2013 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
12/12/2013 |
1.46
|
300 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
11/12/2013 |
1.46
|
400 | 1.46 | 1.46 | 1.33 | 0 | 0 | 0 |
10/12/2013 |
1.46
|
1,700 | 1.46 | 1.46 | 1.43 | 0 | 0 | 0 |
09/12/2013 |
1.46
|
2,000 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
06/12/2013 |
1.46
|
1,500 | 1.43 | 1.46 | 1.46 | 0 | 0 | 0 |
05/12/2013 |
1.43
|
2,900 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
04/12/2013 |
1.43
|
3,100 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
03/12/2013 |
1.49
|
300 | 1.46 | 1.59 | 1.49 | 0 | 0 | 0 |
02/12/2013 |
1.46
|
300 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
29/11/2013 |
1.46
|
3,000 | 1.49 | 1.49 | 1.43 | 0 | 0 | 0 |
28/11/2013 |
1.49
|
2,300 | 1.46 | 1.49 | 1.43 | 0 | 0 | 0 |
27/11/2013 |
1.46
|
1,000 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
26/11/2013 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |