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) |
-0.06 | -0.67% | 4,192,500 | -50,200 | -0.5 |
8.76
9.48
8.94
|
2 tháng
(2024-07-22) |
0.41 | 4.81% | 10,541,600 | -94,780 | -0.9 |
8.31
9.63
8.94
|
3 tháng
(2024-06-21) |
0.31 | 3.59% | 19,737,500 | -149,220 | -1.4 |
8.20
9.63
8.94
|
6 tháng
(2024-03-25) |
1.25 | 16.25% | 39,513,100 | -169,220 | -1.6 |
6.56
9.63
8.94
|
12 tháng
(2023-09-25) |
0.11 | 1.25% | 74,036,500 | -556,620 | -4.8 |
6.40
9.63
8.94
|
24 tháng
(2022-09-30) |
1.64 | 22.47% | 150,541,500 | -135,122 | -1.2 |
3.53
11.05
8.94
|
36 tháng
(2021-10-05) |
2.97 | 49.84% | 374,790,000 | -465,909 | -8.0 |
3.53
17.97
8.94
|
60 tháng
(2019-10-16) |
5.07 | 130.96% | 467,507,370 | -12,296,869 | -96.4 |
2.87
17.97
8.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
2.11
|
137,950 | 2.22 | 2.30 | 2.09 | 6,260 | 10,000 | -0.0 |
22/04/2014 |
2.22
|
291,560 | 2.22 | 2.30 | 2.09 | 10,050 | 0 | 0.1 |
21/04/2014 |
2.22
|
31,730 | 2.27 | 2.35 | 2.22 | 0 | 0 | 0 |
18/04/2014 |
2.27
|
66,800 | 2.43 | 2.43 | 2.27 | 0 | 0 | 0 |
17/04/2014 |
2.43
|
40,360 | 2.30 | 2.43 | 2.30 | 0 | 0 | 0 |
16/04/2014 |
2.30
|
163,390 | 2.45 | 2.45 | 2.30 | 0 | 0 | 0 |
15/04/2014 |
2.45
|
187,570 | 2.64 | 2.66 | 2.45 | 0 | 740 | -0.0 |
14/04/2014 |
2.64
|
14,650 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 |
11/04/2014 |
2.66
|
47,930 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
10/04/2014 |
2.69
|
52,420 | 2.74 | 2.77 | 2.61 | 0 | 0 | 0 |
08/04/2014 |
2.74
|
24,920 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
07/04/2014 |
2.74
|
119,930 | 2.64 | 2.74 | 2.50 | 0 | 0 | 0 |
04/04/2014 |
2.64
|
45,510 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 |
03/04/2014 |
2.66
|
125,930 | 2.50 | 2.66 | 2.56 | 0 | 0 | 0 |
02/04/2014 |
2.50
|
241,510 | 2.56 | 2.61 | 2.40 | 130 | 0 | 0.0 |
01/04/2014 |
2.56
|
142,130 | 2.74 | 2.74 | 2.56 | 2,000 | 0 | 0.0 |
31/03/2014 |
2.74
|
146,960 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
28/03/2014 |
2.84
|
130,590 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 |
27/03/2014 |
2.87
|
143,490 | 2.79 | 2.87 | 2.74 | 0 | 7,000 | -0.1 |
26/03/2014 |
2.79
|
410,060 | 2.97 | 3.03 | 2.79 | 0 | 12,340 | -0.1 |
25/03/2014 |
2.97
|
351,360 | 3.10 | 3.13 | 2.97 | 0 | 5,160 | -0.1 |
24/03/2014 |
3.10
|
619,850 | 2.92 | 3.10 | 2.92 | 7,000 | 0 | 0.1 |
21/03/2014 |
2.92
|
225,930 | 2.92 | 2.92 | 2.84 | 3,000 | 0 | 0.0 |
20/03/2014 |
2.92
|
442,800 | 2.82 | 2.97 | 2.84 | 3,000 | 0 | 0.0 |
19/03/2014 |
2.82
|
456,020 | 2.79 | 2.95 | 2.74 | 10,000 | 30,000 | -0.2 |
18/03/2014 |
2.79
|
201,430 | 2.79 | 2.84 | 2.74 | 0 | 0 | 0 |
17/03/2014 |
2.79
|
309,180 | 2.84 | 2.95 | 2.79 | 0 | 0 | 0 |
14/03/2014 |
2.84
|
473,230 | 2.69 | 2.87 | 2.66 | 0 | 0 | 0 |
13/03/2014 |
2.69
|
85,350 | 2.66 | 2.69 | 2.61 | 5,000 | 0 | 0.1 |
12/03/2014 |
2.66
|
542,720 | 2.58 | 2.71 | 2.58 | 30,000 | 40,000 | -0.1 |
11/03/2014 |
2.58
|
183,830 | 2.66 | 2.74 | 2.58 | 0 | 0 | 0 |
10/03/2014 |
2.66
|
149,480 | 2.53 | 2.69 | 2.53 | 0 | 0 | 0 |
07/03/2014 |
2.53
|
151,580 | 2.48 | 2.58 | 2.45 | 0 | 0 | 0 |
06/03/2014 |
2.48
|
99,120 | 2.48 | 2.53 | 2.43 | 2,000 | 13,000 | -0.1 |
05/03/2014 |
2.48
|
44,370 | 2.45 | 2.50 | 2.45 | 0 | 0 | 0 |
04/03/2014 |
2.45
|
150,190 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 |
03/03/2014 |
2.48
|
131,120 | 2.66 | 2.66 | 2.48 | 0 | 0 | 0 |
28/02/2014 |
2.66
|
202,410 | 2.61 | 2.74 | 2.56 | 3,000 | 0 | 0.0 |
27/02/2014 |
2.61
|
793,500 | 2.61 | 2.79 | 2.61 | 0 | 7,500 | -0.1 |
26/02/2014 |
2.61
|
222,690 | 2.61 | 2.64 | 2.58 | 0 | 0 | 0 |
25/02/2014 |
2.61
|
121,310 | 2.58 | 2.61 | 2.50 | 0 | 13,000 | -0.1 |
24/02/2014 |
2.58
|
153,210 | 2.53 | 2.61 | 2.48 | 0 | 0 | 0 |
21/02/2014 |
2.53
|
125,090 | 2.58 | 2.61 | 2.45 | 0 | 50 | -0.0 |
20/02/2014 |
2.58
|
281,130 | 2.77 | 2.90 | 2.58 | 5,000 | 500 | 0.0 |
19/02/2014 |
2.77
|
184,010 | 2.66 | 2.82 | 2.64 | 2,000 | 0 | 0.0 |
18/02/2014 |
2.66
|
232,760 | 2.66 | 2.66 | 2.56 | 13,320 | 0 | 0.1 |
17/02/2014 |
2.66
|
269,320 | 2.50 | 2.66 | 2.53 | 4,000 | 0 | 0.0 |
14/02/2014 |
2.50
|
65,370 | 2.50 | 2.56 | 2.43 | 0 | 0 | 0 |
13/02/2014 |
2.50
|
470,870 | 2.35 | 2.50 | 2.32 | 32,000 | 0 | 0.3 |
12/02/2014 |
2.35
|
127,180 | 2.30 | 2.37 | 2.27 | 0 | 0 | 0 |
11/02/2014 |
2.30
|
103,260 | 2.32 | 2.40 | 2.30 | 0 | 12,000 | -0.1 |
10/02/2014 |
2.32
|
30,840 | 2.27 | 2.32 | 2.24 | 0 | 2,000 | -0.0 |
07/02/2014 |
2.27
|
90,710 | 2.35 | 2.37 | 2.24 | 0 | 0 | 0 |
06/02/2014 |
2.35
|
45,570 | 2.43 | 2.43 | 2.35 | 5,680 | 50 | 0.1 |
27/01/2014 |
2.43
|
74,500 | 2.43 | 2.43 | 2.35 | 38,870 | 0 | 0.4 |
24/01/2014 |
2.43
|
212,390 | 2.27 | 2.43 | 2.27 | 45,490 | 0 | 0.4 |
23/01/2014 |
2.27
|
71,300 | 2.14 | 2.27 | 2.14 | 21,520 | 0 | 0.2 |
22/01/2014 |
2.14
|
432,620 | 2.27 | 2.43 | 2.14 | 55,000 | 0 | 0.5 |
21/01/2014 |
2.27
|
121,440 | 2.22 | 2.27 | 2.22 | 36,640 | 0 | 0.3 |
20/01/2014 |
2.22
|
56,480 | 2.22 | 2.27 | 2.19 | 35,550 | 0 | 0.3 |
17/01/2014 |
2.22
|
111,550 | 2.17 | 2.30 | 2.17 | 39,110 | 0 | 0.3 |
16/01/2014 |
2.17
|
47,100 | 2.22 | 2.30 | 2.17 | 0 | 0 | 0 |
15/01/2014 |
2.22
|
136,710 | 2.27 | 2.32 | 2.19 | 5,000 | 0 | 0.0 |
14/01/2014 |
2.27
|
21,210 | 2.30 | 2.30 | 2.22 | 0 | 0 | 0 |
13/01/2014 |
2.30
|
10,220 | 2.30 | 2.37 | 2.30 | 4,320 | 0 | 0.0 |
10/01/2014 |
2.30
|
217,910 | 2.17 | 2.30 | 2.17 | 5,000 | 0 | 0.0 |
09/01/2014 |
2.17
|
117,250 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 |
08/01/2014 |
2.19
|
35,220 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 |
07/01/2014 |
2.22
|
38,060 | 2.22 | 2.27 | 2.19 | 0 | 0 | 0 |
06/01/2014 |
2.22
|
24,830 | 2.22 | 2.24 | 2.19 | 0 | 0 | 0 |
03/01/2014 |
2.22
|
54,110 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
02/01/2014 |
2.24
|
63,710 | 2.22 | 2.30 | 2.24 | 0 | 0 | 0 |
31/12/2013 |
2.22
|
46,340 | 2.14 | 2.24 | 2.11 | 0 | 0 | 0 |
30/12/2013 |
2.14
|
118,330 | 2.19 | 2.22 | 2.14 | 950 | 0 | 0.0 |
27/12/2013 |
2.19
|
45,100 | 2.30 | 2.32 | 2.19 | 0 | 0 | 0 |
26/12/2013 |
2.30
|
94,080 | 2.27 | 2.32 | 2.27 | 0 | 0 | 0 |
25/12/2013 |
2.27
|
106,660 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 |
24/12/2013 |
2.27
|
117,950 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
23/12/2013 |
2.32
|
115,320 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
20/12/2013 |
2.35
|
235,180 | 2.32 | 2.40 | 2.30 | 0 | 0 | 0 |
19/12/2013 |
2.32
|
200,080 | 2.30 | 2.43 | 2.27 | 0 | 0 | 0 |
18/12/2013 |
2.30
|
114,140 | 2.32 | 2.37 | 2.24 | 20,000 | 0 | 0.2 |
17/12/2013 |
2.32
|
100,670 | 2.30 | 2.40 | 2.27 | 0 | 0 | 0 |
16/12/2013 |
2.30
|
234,280 | 2.27 | 2.40 | 2.17 | 0 | 7,090 | -0.1 |
13/12/2013 |
2.27
|
316,550 | 2.43 | 2.43 | 2.27 | 0 | 40 | -0.0 |
12/12/2013 |
2.43
|
235,370 | 2.61 | 2.61 | 2.43 | 0 | 0 | 0 |
11/12/2013 |
2.61
|
305,300 | 2.66 | 2.69 | 2.56 | 506,060 | 0 | 5.1 |
10/12/2013 |
2.66
|
243,250 | 2.64 | 2.69 | 2.56 | 132,150 | 0 | 1.3 |
09/12/2013 |
2.64
|
447,340 | 2.64 | 2.69 | 2.61 | 115,220 | 0 | 1.2 |
06/12/2013 |
2.64
|
210,690 | 2.58 | 2.66 | 2.56 | 67,030 | 0 | 0.7 |
05/12/2013 |
2.58
|
340,790 | 2.50 | 2.66 | 2.48 | 110,000 | 0 | 1.1 |
04/12/2013 |
2.50
|
272,900 | 2.48 | 2.50 | 2.45 | 110,250 | 0 | 1.0 |
03/12/2013 |
2.48
|
227,830 | 2.48 | 2.58 | 2.43 | 129,980 | 1,000 | 1.2 |
02/12/2013 |
2.48
|
571,980 | 2.32 | 2.48 | 2.17 | 275,160 | 0 | 2.4 |
29/11/2013 |
2.32
|
587,530 | 2.35 | 2.35 | 2.19 | 0 | 920 | -0.0 |
28/11/2013 |
2.35
|
966,310 | 2.32 | 2.40 | 2.27 | 0 | 0 | 0 |
27/11/2013 |
2.32
|
332,310 | 2.19 | 2.32 | 2.32 | 59,970 | 0 | 0.5 |
26/11/2013 |
2.19
|
325,120 | 2.06 | 2.19 | 2.09 | 75,950 | 0 | 0.6 |
25/11/2013 |
2.06
|
748,070 | 1.93 | 2.06 | 1.98 | 164,410 | 0 | 1.3 |
22/11/2013 |
1.93
|
570,250 | 1.83 | 1.93 | 1.80 | 100,820 | 0 | 0.7 |