Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/03/2014 |
3.53
|
1,061,321 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
11/03/2014 |
3.73
|
956,535 | 3.80 | 3.87 | 3.60 | 0 | 0 | 0 |
10/03/2014 |
3.80
|
1,216,219 | 3.53 | 3.87 | 3.60 | 0 | 0 | 0 |
07/03/2014 |
3.53
|
1,904,114 | 3.27 | 3.53 | 3.27 | 0 | 0 | 0 |
06/03/2014 |
3.27
|
602,125 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
05/03/2014 |
3.40
|
181,135 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
04/03/2014 |
3.33
|
238,694 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
03/03/2014 |
3.33
|
333,850 | 3.33 | 3.40 | 3.20 | 0 | 0 | 0 |
28/02/2014 |
3.33
|
301,177 | 3.33 | 3.40 | 3.27 | 0 | 0 | 0 |
27/02/2014 |
3.33
|
644,475 | 3.33 | 3.47 | 3.27 | 0 | 0 | 0 |
26/02/2014 |
3.33
|
399,788 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
25/02/2014 |
3.40
|
395,143 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
24/02/2014 |
3.47
|
451,691 | 3.33 | 3.47 | 3.20 | 0 | 0 | 0 |
21/02/2014 |
3.33
|
522,055 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
20/02/2014 |
3.47
|
1,334,038 | 3.67 | 3.73 | 3.33 | 0 | 0 | 0 |
19/02/2014 |
3.67
|
1,082,540 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
18/02/2014 |
3.73
|
1,021,666 | 3.67 | 4.00 | 3.73 | 0 | 0 | 0 |
17/02/2014 |
3.67
|
1,183,933 | 3.33 | 3.67 | 3.40 | 0 | 0 | 0 |
14/02/2014 |
3.33
|
1,276,235 | 3.07 | 3.33 | 3.20 | 0 | 0 | 0 |
13/02/2014 |
3.07
|
1,631,826 | 2.80 | 3.07 | 3.00 | 0 | 0 | 0 |
12/02/2014 |
2.80
|
657,598 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
11/02/2014 |
2.60
|
128,310 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
10/02/2014 |
2.67
|
228,891 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
07/02/2014 |
2.67
|
88,102 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
06/02/2014 |
2.73
|
23,300 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
27/01/2014 |
2.73
|
61,450 | 2.67 | 2.73 | 2.60 | 0 | 0 | 0 |
24/01/2014 |
2.67
|
37,250 | 2.60 | 2.73 | 2.53 | 0 | 0 | 0 |
23/01/2014 |
2.60
|
44,348 | 2.60 | 2.60 | 2.53 | 0 | 0 | 0 |
22/01/2014 |
2.60
|
69,507 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
21/01/2014 |
2.67
|
174,200 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
20/01/2014 |
2.60
|
196,110 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
17/01/2014 |
2.67
|
85,252 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
16/01/2014 |
2.73
|
97,216 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
15/01/2014 |
2.73
|
375,050 | 2.67 | 2.80 | 2.67 | 0 | 0 | 0 |
14/01/2014 |
2.67
|
150,477 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 |
13/01/2014 |
2.67
|
69,993 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 |
10/01/2014 |
2.67
|
104,703 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
09/01/2014 |
2.80
|
249,210 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
08/01/2014 |
2.73
|
385,050 | 2.60 | 2.73 | 2.53 | 0 | 0 | 0 |
07/01/2014 |
2.60
|
126,928 | 2.53 | 2.60 | 2.53 | 0 | 0 | 0 |
06/01/2014 |
2.53
|
98,651 | 2.47 | 2.53 | 2.47 | 0 | 0 | 0 |
03/01/2014 |
2.47
|
91,550 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 |
02/01/2014 |
2.47
|
52,652 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
31/12/2013 |
2.53
|
45,200 | 2.40 | 2.53 | 2.40 | 0 | 0 | 0 |
30/12/2013 |
2.40
|
75,000 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
27/12/2013 |
2.53
|
51,042 | 2.47 | 2.53 | 2.47 | 0 | 0 | 0 |
26/12/2013 |
2.47
|
59,400 | 2.47 | 2.53 | 2.47 | 0 | 0 | 0 |
25/12/2013 |
2.47
|
49,158 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 |
24/12/2013 |
2.60
|
144,600 | 2.53 | 2.67 | 2.53 | 0 | 0 | 0 |
23/12/2013 |
2.53
|
145,876 | 2.53 | 2.60 | 2.53 | 0 | 0 | 0 |
20/12/2013 |
2.53
|
18,024 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
19/12/2013 |
2.53
|
101,700 | 2.40 | 2.53 | 2.40 | 0 | 0 | 0 |
18/12/2013 |
2.40
|
80,200 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 |
17/12/2013 |
2.47
|
58,500 | 2.47 | 2.53 | 2.47 | 0 | 0 | 0 |
16/12/2013 |
2.47
|
76,800 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 |
13/12/2013 |
2.47
|
32,316 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
12/12/2013 |
2.53
|
135,300 | 2.40 | 2.53 | 2.33 | 0 | 0 | 0 |
11/12/2013 |
2.40
|
165,500 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
10/12/2013 |
2.53
|
130,204 | 2.53 | 2.60 | 2.53 | 0 | 0 | 0 |
09/12/2013 |
2.53
|
127,100 | 2.53 | 2.67 | 2.53 | 0 | 0 | 0 |
06/12/2013 |
2.53
|
121,495 | 2.73 | 2.73 | 2.53 | 0 | 0 | 0 |
05/12/2013 |
2.73
|
154,859 | 2.67 | 2.80 | 2.60 | 0 | 0 | 0 |
04/12/2013 |
2.67
|
751,159 | 2.47 | 2.67 | 2.47 | 0 | 0 | 0 |
03/12/2013 |
2.47
|
127,400 | 2.40 | 2.53 | 2.40 | 0 | 0 | 0 |
02/12/2013 |
2.40
|
70,022 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
29/11/2013 |
2.40
|
119,715 | 2.33 | 2.47 | 2.33 | 0 | 0 | 0 |
28/11/2013 |
2.33
|
130,800 | 2.40 | 2.47 | 2.33 | 0 | 0 | 0 |
27/11/2013 |
2.40
|
87,100 | 2.40 | 2.53 | 2.40 | 0 | 0 | 0 |
26/11/2013 |
2.40
|
104,229 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 |
25/11/2013 |
2.47
|
53,424 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
22/11/2013 |
2.53
|
111,310 | 2.47 | 2.60 | 2.47 | 0 | 0 | 0 |
21/11/2013 |
2.47
|
413,963 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
20/11/2013 |
2.40
|
65,700 | 2.33 | 2.47 | 2.33 | 0 | 0 | 0 |
19/11/2013 |
2.33
|
33,571 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
18/11/2013 |
2.40
|
67,490 | 2.40 | 2.47 | 2.33 | 0 | 0 | 0 |
15/11/2013 |
2.40
|
106,750 | 2.33 | 2.40 | 2.33 | 0 | 0 | 0 |
14/11/2013 |
2.33
|
20,165 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
13/11/2013 |
2.27
|
121,000 | 2.33 | 2.40 | 2.27 | 0 | 0 | 0 |
12/11/2013 |
2.33
|
140,561 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
11/11/2013 |
2.40
|
52,200 | 2.33 | 2.40 | 2.27 | 0 | 0 | 0 |
08/11/2013 |
2.33
|
64,700 | 2.40 | 2.40 | 2.27 | 0 | 0 | 0 |
07/11/2013 |
2.40
|
112,300 | 2.40 | 2.40 | 2.27 | 0 | 0 | 0 |
06/11/2013 |
2.40
|
119,922 | 2.33 | 2.40 | 2.33 | 0 | 0 | 0 |
05/11/2013 |
2.33
|
94,945 | 2.27 | 2.40 | 2.27 | 0 | 0 | 0 |
04/11/2013 |
2.27
|
157,555 | 2.27 | 2.33 | 2.20 | 0 | 0 | 0 |
01/11/2013 |
2.27
|
25,750 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 |
31/10/2013 |
2.20
|
120,570 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
30/10/2013 |
2.20
|
3,500 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 |
29/10/2013 |
2.20
|
44,800 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
28/10/2013 |
2.20
|
35,000 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
25/10/2013 |
2.20
|
63,130 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
24/10/2013 |
2.20
|
155,200 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 |
23/10/2013 |
2.27
|
177,600 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 |
22/10/2013 |
2.27
|
93,700 | 2.27 | 2.27 | 2.20 | 0 | 0 | 0 |
21/10/2013 |
2.27
|
99,133 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 |
18/10/2013 |
2.20
|
47,327 | 2.13 | 2.20 | 2.13 | 0 | 0 | 0 |
17/10/2013 |
2.13
|
53,012 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 |
16/10/2013 |
2.20
|
27,100 | 2.13 | 2.20 | 2.13 | 0 | 0 | 0 |
15/10/2013 |
2.13
|
60,000 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
14/10/2013 |
2.13
|
50,800 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |