Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.05 | 0.47% | 2,300 | 0 | 0 |
9.40
10.75
10.75
|
2 tháng
(2024-09-16) |
0.60 | 5.91% | 26,100 | 0 | 0 |
9.40
10.75
10.75
|
3 tháng
(2024-08-15) |
0.65 | 6.44% | 98,600 | 0 | 0 |
9.40
10.75
10.75
|
6 tháng
(2024-05-17) |
1.21 | 12.68% | 331,600 | -85 | 0 |
9
10.85
10.75
|
12 tháng
(2023-11-20) |
1.51 | 16.34% | 523,900 | -85 | 0.0 |
8.02
10.85
10.75
|
24 tháng
(2022-11-24) |
3.37 | 45.66% | 1,378,900 | -3,985 | -1.3 |
6.51
10.85
10.75
|
36 tháng
(2021-11-29) |
-0.20 | -1.83% | 5,635,100 | 115 | -1.4 |
6.28
14.30
10.75
|
60 tháng
(2019-12-10) |
-3.13 | -22.54% | 7,993,270 | -30,325 | -1.8 |
6.28
19.16
10.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/01/2014 |
2.89
|
70,680 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
03/01/2014 |
2.96
|
109,640 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
02/01/2014 |
3.03
|
89,740 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
31/12/2013 |
3.03
|
38,970 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
30/12/2013 |
2.96
|
40,800 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
27/12/2013 |
3.03
|
87,610 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
26/12/2013 |
3.10
|
89,220 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
25/12/2013 |
3.10
|
45,880 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
24/12/2013 |
3.03
|
69,680 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
23/12/2013 |
3.10
|
201,270 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
20/12/2013 |
3.03
|
51,920 | 3.03 | 3.10 | 2.96 | 0 | 0 | 0 |
19/12/2013 |
3.03
|
169,940 | 2.96 | 3.10 | 3.03 | 0 | 0 | 0 |
18/12/2013 |
2.96
|
29,100 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
17/12/2013 |
3.03
|
66,960 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
16/12/2013 |
3.03
|
18,220 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
13/12/2013 |
2.96
|
46,090 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
12/12/2013 |
2.96
|
233,900 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
11/12/2013 |
3.03
|
84,550 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
10/12/2013 |
3.10
|
80,640 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/12/2013 |
3.10
|
54,100 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
06/12/2013 |
3.16
|
24,070 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
05/12/2013 |
3.16
|
174,260 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
04/12/2013 |
3.10
|
64,050 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |
03/12/2013 |
3.16
|
292,920 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
02/12/2013 |
3.10
|
71,270 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 |
29/11/2013 |
3.16
|
174,750 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
28/11/2013 |
3.23
|
64,760 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
27/11/2013 |
3.23
|
67,330 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
26/11/2013 |
3.23
|
67,320 | 3.16 | 3.30 | 3.10 | 0 | 0 | 0 |
25/11/2013 |
3.16
|
241,090 | 3.30 | 3.37 | 3.16 | 0 | 0 | 0 |
22/11/2013 |
3.30
|
137,340 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 |
21/11/2013 |
3.23
|
361,660 | 3.30 | 3.50 | 3.23 | 0 | 0 | 0 |
20/11/2013 |
3.30
|
452,810 | 3.10 | 3.30 | 3.03 | 0 | 0 | 0 |
19/11/2013 |
3.10
|
75,110 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
18/11/2013 |
3.10
|
212,350 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0 |
15/11/2013 |
3.10
|
210,250 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
14/11/2013 |
3.03
|
160,890 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 |
13/11/2013 |
3.16
|
179,280 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |
12/11/2013 |
3.16
|
759,910 | 2.96 | 3.16 | 2.96 | 0 | 60,000 | -0.3 |
11/11/2013 |
2.96
|
318,110 | 2.83 | 2.96 | 2.83 | 0 | 9,590 | -0.0 |
08/11/2013 |
2.83
|
67,370 | 2.89 | 2.89 | 2.83 | 0 | 10,410 | -0.0 |
07/11/2013 |
2.89
|
195,430 | 2.89 | 2.89 | 2.83 | 0 | 60,000 | -0.3 |
06/11/2013 |
2.89
|
133,630 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
05/11/2013 |
2.89
|
213,050 | 2.83 | 2.96 | 2.89 | 0 | 0 | 0 |
04/11/2013 |
2.83
|
255,160 | 2.69 | 2.83 | 2.76 | 16,830 | 0 | 0.1 |
01/11/2013 |
2.69
|
69,500 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
31/10/2013 |
2.76
|
123,340 | 2.83 | 2.83 | 2.69 | 0 | 1,830 | -0.0 |
30/10/2013 |
2.83
|
49,160 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
29/10/2013 |
2.89
|
87,360 | 2.83 | 2.89 | 2.83 | 0 | 0 | 0 |
28/10/2013 |
2.83
|
506,510 | 2.69 | 2.83 | 2.76 | 15,000 | 0 | 0.1 |
25/10/2013 |
2.69
|
79,850 | 2.69 | 2.76 | 2.62 | 0 | 0 | 0 |
24/10/2013 |
2.69
|
49,870 | 2.62 | 2.69 | 2.56 | 0 | 0 | 0 |
23/10/2013 |
2.62
|
21,200 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
22/10/2013 |
2.62
|
7,960 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
21/10/2013 |
2.62
|
100,810 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
18/10/2013 |
2.56
|
1,710 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
17/10/2013 |
2.49
|
4,000 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
16/10/2013 |
2.56
|
1,010 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
15/10/2013 |
2.49
|
420 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
14/10/2013 |
2.49
|
1,010 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
11/10/2013 |
2.49
|
3,120 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
10/10/2013 |
2.49
|
9,450 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
09/10/2013 |
2.49
|
25,510 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
08/10/2013 |
2.49
|
3,000 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
07/10/2013 |
2.56
|
10,420 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
04/10/2013 |
2.49
|
210 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
03/10/2013 |
2.49
|
15,510 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
02/10/2013 |
2.56
|
20,100 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
01/10/2013 |
2.49
|
37,010 | 2.56 | 2.56 | 2.42 | 0 | 0 | 0 |
30/09/2013 |
2.56
|
11,010 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
27/09/2013 |
2.49
|
70,350 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
26/09/2013 |
2.49
|
80,710 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
25/09/2013 |
2.49
|
100,880 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
24/09/2013 |
2.49
|
68,050 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
23/09/2013 |
2.56
|
2,750 | 2.56 | 2.56 | 2.42 | 0 | 0 | 0 |
20/09/2013 |
2.56
|
34,010 | 2.42 | 2.56 | 2.42 | 0 | 0 | 0 |
19/09/2013 |
2.42
|
1,010 | 2.56 | 2.56 | 2.42 | 0 | 0 | 0 |
18/09/2013 |
2.56
|
28,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
17/09/2013 |
2.56
|
10,210 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
16/09/2013 |
2.62
|
12,350 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
13/09/2013 |
2.56
|
20,100 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
12/09/2013 |
2.56
|
24,510 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
11/09/2013 |
2.62
|
10,430 | 2.56 | 2.62 | 2.49 | 0 | 0 | 0 |
10/09/2013 |
2.56
|
11,200 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
09/09/2013 |
2.62
|
251,220 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
06/09/2013 |
2.62
|
114,500 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
05/09/2013 |
2.62
|
217,600 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
04/09/2013 |
2.62
|
70,910 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
03/09/2013 |
2.56
|
127,030 | 2.56 | 2.62 | 2.49 | 0 | 0 | 0 |
30/08/2013 |
2.56
|
16,620 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
29/08/2013 |
2.62
|
30 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
28/08/2013 |
2.62
|
29,450 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
27/08/2013 |
2.62
|
15,310 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
26/08/2013 |
2.62
|
55,110 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
23/08/2013 |
2.62
|
132,830 | 2.62 | 2.69 | 2.56 | 0 | 0 | 0 |
22/08/2013 |
2.62
|
135,550 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
21/08/2013 |
2.62
|
70,500 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
20/08/2013 |
2.62
|
5,020 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
19/08/2013 |
2.56
|
6,480 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
16/08/2013 |
2.56
|
5,010 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |