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) |
-0.70 | -2.83% | 58,500 | 0 | 0.0 |
24
24.90
24
|
2 tháng
(2024-07-22) |
0.40 | 1.69% | 353,900 | 0 | 0.0 |
23.60
25.50
24
|
3 tháng
(2024-06-21) |
0.10 | 0.42% | 468,200 | 0 | 0.0 |
23.10
25.50
24
|
6 tháng
(2024-03-25) |
-1 | -4% | 1,351,100 | 0 | 0.0 |
22.50
25.50
24
|
12 tháng
(2023-09-25) |
1.50 | 6.67% | 3,140,900 | 0 | 0.0 |
21.80
26
24
|
24 tháng
(2022-09-30) |
-6.80 | -22.08% | 9,165,683 | 0 | 0.0 |
19.90
30.90
24
|
36 tháng
(2021-10-05) |
-4.90 | -16.96% | 55,911,786 | -50,000 | -1.7 |
19.90
54.60
24
|
60 tháng
(2019-10-16) |
7 | 41.18% | 154,481,835 | -16,000 | -0.4 |
7.10
54.60
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2014 |
3
|
55,000 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
17/04/2014 |
3.10
|
39,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
16/04/2014 |
3.10
|
41,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
15/04/2014 |
3.40
|
59,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
14/04/2014 |
3.70
|
88,400 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
11/04/2014 |
3.80
|
27,710 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
10/04/2014 |
3.90
|
19,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
08/04/2014 |
3.80
|
24,200 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
07/04/2014 |
4.10
|
11,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
04/04/2014 |
4
|
9,200 | 3.90 | 4.10 | 3.70 | 0 | 100 | -0.0 |
03/04/2014 |
3.90
|
102,700 | 3.60 | 3.90 | 3.60 | 0 | 3,000 | -0.0 |
02/04/2014 |
3.60
|
54,521 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
01/04/2014 |
3.90
|
92,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
31/03/2014 |
4.30
|
45,337 | 4.30 | 4.40 | 4 | 0 | 2,000 | -0.0 |
28/03/2014 |
4.30
|
22,900 | 4.10 | 4.30 | 4 | 0 | 3,000 | -0.0 |
27/03/2014 |
4.10
|
86,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
26/03/2014 |
4.50
|
128,147 | 4.90 | 5.30 | 4.50 | 0 | 0 | 0 |
25/03/2014 |
4.90
|
318,400 | 4.50 | 4.90 | 4.80 | 0 | 0 | 0 |
24/03/2014 |
4.50
|
101,125 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
21/03/2014 |
4.10
|
110,062 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
20/03/2014 |
4
|
111,010 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
19/03/2014 |
4
|
63,428 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
18/03/2014 |
3.80
|
124,100 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
17/03/2014 |
3.60
|
182,600 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
14/03/2014 |
3.30
|
123,251 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
13/03/2014 |
3.30
|
78,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
12/03/2014 |
3.20
|
32,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
11/03/2014 |
3.10
|
97,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
10/03/2014 |
3.20
|
31,803 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/03/2014 |
3.20
|
132,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
06/03/2014 |
3.10
|
190,700 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
05/03/2014 |
3
|
62,400 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
04/03/2014 |
2.90
|
19,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
03/03/2014 |
3
|
92,000 | 3 | 3 | 2.70 | 0 | 0 | 0 |
28/02/2014 |
3
|
22,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
27/02/2014 |
2.90
|
52,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
26/02/2014 |
2.80
|
59,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
25/02/2014 |
2.70
|
18,830 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/02/2014 |
2.80
|
22,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/02/2014 |
2.80
|
26,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/02/2014 |
2.80
|
86,210 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
19/02/2014 |
2.90
|
84,100 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
18/02/2014 |
2.90
|
68,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
17/02/2014 |
2.80
|
38,030 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
14/02/2014 |
2.60
|
50,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
13/02/2014 |
2.80
|
17,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
12/02/2014 |
2.70
|
38,200 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
11/02/2014 |
2.60
|
15,630 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/02/2014 |
2.70
|
60,046 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
07/02/2014 |
2.80
|
22,617 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
06/02/2014 |
2.70
|
35,767 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
27/01/2014 |
2.50
|
28,600 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
24/01/2014 |
2.30
|
45,600 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
23/01/2014 |
2.40
|
37,100 | 2.30 | 2.40 | 2.30 | 0 | 30,000 | -0.1 |
22/01/2014 |
2.30
|
45,827 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
21/01/2014 |
2.50
|
80,100 | 2.50 | 2.50 | 2.30 | 0 | 60,000 | -0.1 |
20/01/2014 |
2.50
|
21,300 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
17/01/2014 |
2.40
|
13,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
16/01/2014 |
2.60
|
23,315 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
15/01/2014 |
2.80
|
72,810 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
14/01/2014 |
2.60
|
31,716 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
13/01/2014 |
2.60
|
105,810 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
10/01/2014 |
2.60
|
46,710 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
09/01/2014 |
2.70
|
12,510 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
08/01/2014 |
2.60
|
119,210 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
07/01/2014 |
2.60
|
10,810 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
06/01/2014 |
2.60
|
2,110 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
03/01/2014 |
2.60
|
36,610 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
02/01/2014 |
2.40
|
27,415 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
31/12/2013 |
2.50
|
1,601 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
30/12/2013 |
2.50
|
49,100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/12/2013 |
2.70
|
6,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
26/12/2013 |
2.60
|
3,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
25/12/2013 |
2.80
|
68,300 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
24/12/2013 |
2.70
|
49,300 | 2.50 | 2.70 | 2.30 | 0 | 20,000 | -0.0 |
23/12/2013 |
2.50
|
6,500 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
20/12/2013 |
2.50
|
35,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
19/12/2013 |
2.50
|
55,300 | 2.40 | 2.60 | 2.30 | 0 | 33,700 | -0.1 |
18/12/2013 |
2.40
|
16,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
17/12/2013 |
2.50
|
17,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/12/2013 |
2.50
|
16,900 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
13/12/2013 |
2.40
|
21,900 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
12/12/2013 |
2.50
|
23,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
11/12/2013 |
2.50
|
36,700 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
10/12/2013 |
2.40
|
11,400 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
09/12/2013 |
2.40
|
17,124 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
06/12/2013 |
2.60
|
11,310 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
05/12/2013 |
2.50
|
46,609 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
04/12/2013 |
2.40
|
65,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
03/12/2013 |
2.50
|
15,700 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
02/12/2013 |
2.70
|
11,300 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
29/11/2013 |
2.70
|
45,300 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
28/11/2013 |
2.50
|
125,600 | 2.30 | 2.50 | 2.10 | 0 | 74,200 | -0.2 |
27/11/2013 |
2.30
|
16,144 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
26/11/2013 |
2.30
|
26,800 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
25/11/2013 |
2.20
|
41,600 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
22/11/2013 |
2.30
|
8,200 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
21/11/2013 |
2.30
|
42,400 | 2.30 | 2.40 | 2.10 | 0 | 17,100 | -0.0 |
20/11/2013 |
2.30
|
2,100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
19/11/2013 |
2.30
|
14,453 | 2.10 | 2.30 | 2 | 0 | 7,900 | -0.0 |