Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.70 | -4.61% | 200,400 | -1,134 | -0.0 |
14
15.20
14.50
|
2 tháng
(2024-09-09) |
-1.30 | -8.23% | 418,200 | -1,134 | -0.0 |
14
16.70
14.50
|
3 tháng
(2024-08-12) |
-2.60 | -15.20% | 763,700 | -734 | -0.0 |
14
17.30
14.50
|
6 tháng
(2024-05-13) |
-0.99 | -6.39% | 3,563,900 | -434 | -0.0 |
14
24.03
14.50
|
12 tháng
(2023-11-14) |
-2.97 | -16.98% | 5,177,872 | -7,134 | -0.2 |
14
24.03
14.50
|
24 tháng
(2022-11-21) |
5.02 | 52.89% | 7,394,469 | -18,234 | -0.4 |
8.54
24.03
14.50
|
36 tháng
(2021-11-24) |
-7.47 | -34% | 12,015,924 | -11,134 | -0.3 |
8.54
24.03
14.50
|
60 tháng
(2019-12-05) |
11.50 | 382.82% | 17,586,751 | -11,034 | -0.3 |
2.45
24.03
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2015 |
1.50
|
300 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 |
06/04/2015 |
1.58
|
300 | 1.74 | 1.74 | 1.58 | 0 | 0 | 0 |
03/04/2015 |
1.74
|
10,200 | 1.74 | 1.74 | 1.58 | 0 | 0 | 0 |
02/04/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
01/04/2015 |
1.74
|
100 | 1.58 | 1.74 | 1.74 | 0 | 0 | 0 |
31/03/2015 |
1.58
|
9,300 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 |
30/03/2015 |
1.66
|
11,100 | 1.82 | 1.82 | 1.66 | 0 | 0 | 0 |
27/03/2015 |
1.82
|
12,900 | 1.98 | 1.98 | 1.82 | 0 | 0 | 0 |
26/03/2015 |
1.98
|
1,500 | 2.13 | 2.13 | 1.98 | 0 | 0 | 0 |
25/03/2015 |
2.13
|
1,300 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
24/03/2015 |
2.29
|
400 | 2.53 | 2.53 | 2.29 | 0 | 0 | 0 |
23/03/2015 |
2.53
|
200 | 2.77 | 2.77 | 2.53 | 0 | 0 | 0 |
20/03/2015 |
2.77
|
0 | 2.61 | 2.77 | 2.77 | 0 | 0 | 0 |
19/03/2015 |
2.61
|
5,200 | 2.61 | 2.85 | 2.61 | 0 | 0 | 0 |
18/03/2015 |
2.61
|
1,220 | 2.37 | 2.61 | 2.61 | 0 | 0 | 0 |
17/03/2015 |
2.37
|
2,200 | 1.74 | 2.37 | 2.37 | 0 | 0 | 0 |
14/05/2014 |
1.74
|
37,890 | 1.74 | 1.82 | 1.74 | 0 | 0 | 0 |
13/05/2014 |
1.74
|
1,080 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
12/05/2014 |
1.74
|
2,730 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
09/05/2014 |
1.82
|
900 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 |
08/05/2014 |
1.90
|
3,500 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
07/05/2014 |
1.98
|
14,180 | 2.05 | 2.13 | 1.98 | 0 | 0 | 0 |
06/05/2014 |
2.05
|
910 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 |
05/05/2014 |
2.13
|
1,710 | 2.13 | 2.13 | 2.13 | 0 | 100 | -0.0 |
29/04/2014 |
2.21
|
8,480 | 2.13 | 2.29 | 2.13 | 0 | 0 | 0 |
28/04/2014 |
2.29
|
700 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 |
25/04/2014 |
2.29
|
100 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 |
24/04/2014 |
2.37
|
2,390 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 |
23/04/2014 |
2.37
|
47,670 | 2.29 | 2.37 | 2.29 | 0 | 930 | -0.0 |
22/04/2014 |
2.45
|
7,920 | 2.45 | 2.45 | 2.45 | 0 | 2,900 | -0.0 |
21/04/2014 |
2.61
|
6,590 | 2.61 | 2.61 | 2.61 | 0 | 100 | -0.0 |
18/04/2014 |
2.77
|
33,710 | 2.85 | 2.92 | 2.77 | 0 | 7,670 | -0.0 |
17/04/2014 |
2.92
|
9,420 | 2.92 | 3.16 | 2.92 | 0 | 3,230 | -0.0 |
16/04/2014 |
3.08
|
8,030 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
15/04/2014 |
3.24
|
4,340 | 3.08 | 3.24 | 3.08 | 0 | 0 | 0 |
14/04/2014 |
3.24
|
4,330 | 3.08 | 3.24 | 3.08 | 0 | 0 | 0 |
11/04/2014 |
3.08
|
6,270 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
10/04/2014 |
2.92
|
11,680 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
08/04/2014 |
3.08
|
3,820 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
07/04/2014 |
3.24
|
40 | 3.64 | 3.64 | 3.24 | 0 | 0 | 0 |
04/04/2014 |
3.48
|
4,290 | 3.32 | 3.56 | 3.32 | 0 | 0 | 0 |
03/04/2014 |
3.56
|
1,810 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
02/04/2014 |
3.48
|
12,660 | 3.32 | 3.56 | 3.32 | 0 | 0 | 0 |
01/04/2014 |
3.56
|
10,070 | 3.24 | 3.71 | 3.24 | 0 | 0 | 0 |
31/03/2014 |
3.48
|
18,540 | 3.79 | 3.79 | 3.48 | 0 | 0 | 0 |
28/03/2014 |
3.71
|
30,610 | 4.03 | 4.03 | 3.71 | 0 | 0 | 0 |
27/03/2014 |
3.95
|
19,150 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
26/03/2014 |
4.19
|
33,590 | 4.27 | 4.35 | 4.19 | 0 | 0 | 0 |
25/03/2014 |
4.43
|
62,020 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
24/03/2014 |
4.19
|
87,520 | 4.11 | 4.19 | 3.95 | 0 | 0 | 0 |
21/03/2014 |
3.95
|
22,850 | 3.95 | 3.95 | 3.71 | 0 | 0 | 0 |
20/03/2014 |
3.87
|
32,940 | 3.71 | 3.95 | 3.71 | 0 | 0 | 0 |
19/03/2014 |
3.71
|
12,150 | 3.56 | 3.71 | 3.56 | 0 | 0 | 0 |
18/03/2014 |
3.48
|
33,690 | 3.24 | 3.48 | 3.24 | 0 | 0 | 0 |
17/03/2014 |
3.32
|
25,690 | 3.24 | 3.40 | 3.16 | 0 | 0 | 0 |
14/03/2014 |
3.32
|
7,630 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
13/03/2014 |
3.32
|
2,140 | 3.56 | 3.64 | 3.24 | 0 | 0 | 0 |
12/03/2014 |
3.40
|
8,830 | 3.32 | 3.40 | 3.32 | 0 | 0 | 0 |
11/03/2014 |
3.32
|
7,110 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
10/03/2014 |
3.32
|
10,690 | 3.00 | 3.32 | 3.00 | 0 | 0 | 0 |
07/03/2014 |
3.16
|
7,920 | 3.00 | 3.16 | 3.00 | 0 | 0 | 0 |
06/03/2014 |
3.16
|
100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
05/03/2014 |
3.16
|
16,170 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
04/03/2014 |
3.32
|
5,500 | 3.08 | 3.32 | 3.08 | 0 | 0 | 0 |
03/03/2014 |
3.16
|
1,430 | 3.56 | 3.56 | 3.16 | 0 | 0 | 0 |
28/02/2014 |
3.40
|
15,800 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
27/02/2014 |
3.24
|
10,210 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 |
26/02/2014 |
3.08
|
10,970 | 2.92 | 3.08 | 2.85 | 0 | 0 | 0 |
25/02/2014 |
2.92
|
7,010 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
24/02/2014 |
2.85
|
1,320 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
21/02/2014 |
2.92
|
3,430 | 2.85 | 2.92 | 2.85 | 0 | 0 | 0 |
20/02/2014 |
2.85
|
19,700 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
19/02/2014 |
2.92
|
9,510 | 3.16 | 3.16 | 2.92 | 0 | 0 | 0 |
18/02/2014 |
3.00
|
14,820 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
17/02/2014 |
2.85
|
7,060 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
14/02/2014 |
2.85
|
14,800 | 2.85 | 2.92 | 2.77 | 0 | 600 | -0.0 |
13/02/2014 |
2.77
|
1,440 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 |
12/02/2014 |
2.69
|
300 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
11/02/2014 |
2.77
|
2,340 | 2.69 | 2.77 | 2.61 | 0 | 0 | 0 |
10/02/2014 |
2.77
|
5,000 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
07/02/2014 |
2.85
|
10 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/02/2014 |
2.77
|
1,730 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
27/01/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
24/01/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
23/01/2014 |
2.85
|
420 | 2.61 | 2.85 | 2.61 | 0 | 0 | 0 |
22/01/2014 |
2.77
|
1,550 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
21/01/2014 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
20/01/2014 |
2.85
|
5,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
17/01/2014 |
2.77
|
24,580 | 2.77 | 2.85 | 2.77 | 0 | 0 | 0 |
16/01/2014 |
2.77
|
13,610 | 2.69 | 2.85 | 2.69 | 0 | 0 | 0 |
15/01/2014 |
2.77
|
11,300 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
14/01/2014 |
2.92
|
1,630 | 2.77 | 2.92 | 2.77 | 0 | 0 | 0 |
13/01/2014 |
2.92
|
10 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
10/01/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
09/01/2014 |
3.00
|
20 | 2.77 | 3.00 | 2.77 | 0 | 0 | 0 |
08/01/2014 |
2.85
|
12,650 | 2.69 | 2.85 | 2.69 | 0 | 0 | 0 |
07/01/2014 |
2.85
|
10 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/01/2014 |
2.85
|
1,030 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
03/01/2014 |
2.77
|
4,480 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
02/01/2014 |
2.85
|
10 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |