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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2014 |
3.39
|
2,960 | 3.23 | 3.43 | 3.04 | 0 | 0 | 0 |
15/04/2014 |
3.23
|
50 | 3.04 | 3.23 | 3.08 | 0 | 0 | 0 |
14/04/2014 |
3.04
|
50 | 3.19 | 3.27 | 3.04 | 0 | 0 | 0 |
11/04/2014 |
3.19
|
190 | 3.04 | 3.23 | 3.16 | 0 | 0 | 0 |
10/04/2014 |
3.04
|
400 | 3.23 | 3.43 | 3.04 | 0 | 0 | 0 |
08/04/2014 |
3.23
|
140 | 3.46 | 3.46 | 3.23 | 0 | 0 | 0 |
07/04/2014 |
3.46
|
60 | 3.39 | 3.46 | 3.16 | 0 | 0 | 0 |
04/04/2014 |
3.39
|
10 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 |
03/04/2014 |
3.62
|
160 | 3.46 | 3.66 | 3.46 | 0 | 0 | 0 |
02/04/2014 |
3.46
|
50 | 3.27 | 3.46 | 3.27 | 10 | 0 | 0.0 |
01/04/2014 |
3.27
|
210 | 3.08 | 3.27 | 2.93 | 0 | 0 | 0 |
31/03/2014 |
3.08
|
350 | 3.31 | 3.35 | 3.08 | 0 | 0 | 0 |
28/03/2014 |
3.31
|
410 | 3.16 | 3.31 | 2.96 | 0 | 0 | 0 |
27/03/2014 |
3.16
|
590 | 2.96 | 3.16 | 2.89 | 0 | 0 | 0 |
26/03/2014 |
2.96
|
1,040 | 3.16 | 3.35 | 2.96 | 0 | 0 | 0 |
25/03/2014 |
3.16
|
17,780 | 2.96 | 3.16 | 3.16 | 0 | 0 | 0 |
24/03/2014 |
2.96
|
2,280 | 2.69 | 2.96 | 2.77 | 0 | 0 | 0 |
21/03/2014 |
2.69
|
910 | 2.69 | 2.77 | 2.66 | 0 | 0 | 0 |
20/03/2014 |
2.69
|
940 | 2.62 | 2.69 | 2.54 | 0 | 0 | 0 |
19/03/2014 |
2.62
|
1,250 | 2.58 | 2.62 | 2.46 | 0 | 0 | 0 |
18/03/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
17/03/2014 |
2.58
|
40 | 2.62 | 2.62 | 2.54 | 0 | 0 | 0 |
14/03/2014 |
2.62
|
410 | 2.50 | 2.66 | 2.50 | 0 | 0 | 0 |
13/03/2014 |
2.50
|
250 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 |
12/03/2014 |
2.50
|
10,070 | 2.50 | 2.54 | 2.42 | 0 | 0 | 0 |
11/03/2014 |
2.50
|
290 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 |
10/03/2014 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
07/03/2014 |
2.50
|
30 | 2.58 | 2.58 | 2.42 | 0 | 0 | 0 |
06/03/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
05/03/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
04/03/2014 |
2.58
|
4,020 | 2.42 | 2.58 | 2.31 | 0 | 0 | 0 |
03/03/2014 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
28/02/2014 |
2.42
|
10 | 2.27 | 2.42 | 2.42 | 0 | 0 | 0 |
27/02/2014 |
2.27
|
1,690 | 2.31 | 2.31 | 2.27 | 0 | 600 | -0.0 |
26/02/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
25/02/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
24/02/2014 |
2.31
|
3,960 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 |
21/02/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
20/02/2014 |
2.31
|
2,580 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 |
19/02/2014 |
2.31
|
20 | 2.42 | 2.46 | 2.31 | 0 | 0 | 0 |
18/02/2014 |
2.42
|
4,440 | 2.39 | 2.46 | 2.42 | 0 | 0 | 0 |
17/02/2014 |
2.39
|
3,430 | 2.35 | 2.39 | 2.35 | 310 | 0 | 0.0 |
14/02/2014 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
13/02/2014 |
2.35
|
950 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 |
12/02/2014 |
2.39
|
510 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 |
11/02/2014 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
10/02/2014 |
2.39
|
960 | 2.27 | 2.39 | 2.31 | 0 | 0 | 0 |
07/02/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
06/02/2014 |
2.27
|
1,040 | 2.27 | 2.27 | 2.27 | 0 | 1,040 | -0.0 |
27/01/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
24/01/2014 |
2.27
|
10 | 2.19 | 2.27 | 2.27 | 0 | 0 | 0 |
23/01/2014 |
2.19
|
970 | 2.23 | 2.23 | 2.12 | 0 | 20 | -0.0 |
22/01/2014 |
2.23
|
4,950 | 2.12 | 2.23 | 2.16 | 1,000 | 0 | 0.0 |
21/01/2014 |
2.12
|
10 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 |
20/01/2014 |
2.19
|
4,000 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
17/01/2014 |
2.19
|
7,170 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
16/01/2014 |
2.35
|
820 | 2.39 | 2.39 | 2.23 | 0 | 0 | 0 |
15/01/2014 |
2.39
|
520 | 2.23 | 2.39 | 2.27 | 0 | 200 | -0.0 |
14/01/2014 |
2.23
|
440 | 2.12 | 2.23 | 2.16 | 0 | 0 | 0 |
13/01/2014 |
2.12
|
3,030 | 2.08 | 2.19 | 2.00 | 0 | 0 | 0 |
10/01/2014 |
2.08
|
1,690 | 1.96 | 2.08 | 1.92 | 200 | 0 | 0.0 |
09/01/2014 |
1.96
|
20 | 2.08 | 2.16 | 1.96 | 0 | 0 | 0 |
08/01/2014 |
2.08
|
2,680 | 1.96 | 2.08 | 2.08 | 0 | 0 | 0 |
07/01/2014 |
1.96
|
11,150 | 1.85 | 1.96 | 1.96 | 0 | 0 | 0 |
06/01/2014 |
1.85
|
320 | 1.96 | 1.96 | 1.85 | 0 | 0 | 0 |
03/01/2014 |
1.96
|
1,520 | 1.96 | 2.08 | 1.96 | 0 | 0 | 0 |
02/01/2014 |
1.96
|
4,000 | 1.85 | 1.96 | 1.96 | 0 | 0 | 0 |
31/12/2013 |
1.85
|
70 | 1.92 | 1.92 | 1.85 | 0 | 0 | 0 |
30/12/2013 |
1.92
|
460 | 2.00 | 2.12 | 1.92 | 0 | 0 | 0 |
27/12/2013 |
2.00
|
2,030 | 2.04 | 2.12 | 2.00 | 0 | 0 | 0 |
26/12/2013 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
25/12/2013 |
2.04
|
40 | 2.16 | 2.27 | 2.04 | 0 | 0 | 0 |
24/12/2013 |
2.16
|
9,240 | 2.08 | 2.16 | 1.92 | 0 | 6,000 | -0.0 |
23/12/2013 |
2.08
|
5,160 | 2.08 | 2.08 | 2.04 | 0 | 5,000 | -0.0 |
20/12/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
19/12/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
18/12/2013 |
2.08
|
2,500 | 2.04 | 2.08 | 2.04 | 0 | 0 | 0 |
17/12/2013 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
16/12/2013 |
2.04
|
5,000 | 2.04 | 2.08 | 2.04 | 0 | 5,000 | -0.0 |
13/12/2013 |
2.04
|
8,090 | 2.16 | 2.16 | 2.04 | 0 | 6,000 | -0.0 |
12/12/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
11/12/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
10/12/2013 |
2.16
|
20 | 2.12 | 2.16 | 2.00 | 0 | 0 | 0 |
09/12/2013 |
2.12
|
3,080 | 2.08 | 2.16 | 2.12 | 0 | 3,000 | -0.0 |
06/12/2013 |
2.08
|
6,000 | 2.16 | 2.16 | 2.04 | 0 | 5,000 | -0.0 |
05/12/2013 |
2.16
|
120 | 2.12 | 2.19 | 2.16 | 0 | 0 | 0 |
04/12/2013 |
2.12
|
46,110 | 2.16 | 2.16 | 2.04 | 0 | 0 | 0 |
03/12/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
02/12/2013 |
2.16
|
310 | 2.23 | 2.23 | 2.16 | 0 | 0 | 0 |
29/11/2013 |
2.23
|
1,520 | 2.27 | 2.35 | 2.23 | 0 | 0 | 0 |
28/11/2013 |
2.27
|
1,890 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
27/11/2013 |
2.27
|
2,950 | 2.27 | 2.39 | 2.23 | 0 | 0 | 0 |
26/11/2013 |
2.27
|
120 | 2.23 | 2.27 | 2.08 | 0 | 0 | 0 |
25/11/2013 |
2.23
|
1,500 | 2.39 | 2.39 | 2.23 | 0 | 0 | 0 |
22/11/2013 |
2.39
|
10 | 2.23 | 2.39 | 2.39 | 0 | 0 | 0 |
21/11/2013 |
2.23
|
2,770 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 |
20/11/2013 |
2.23
|
1,020 | 2.12 | 2.23 | 2.08 | 0 | 0 | 0 |
19/11/2013 |
2.12
|
10 | 2.00 | 2.12 | 2.12 | 0 | 0 | 0 |
18/11/2013 |
2.00
|
10,360 | 1.89 | 2.00 | 1.92 | 0 | 0 | 0 |
15/11/2013 |
1.89
|
70 | 2.00 | 2.00 | 1.89 | 0 | 0 | 0 |