| 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) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2014 |
3.55
|
205,270 | 3.81 | 3.81 | 3.55 | 5,000 | 10,000 | -0.1 |
| 16/09/2014 |
3.81
|
301,360 | 3.71 | 3.84 | 3.62 | 0 | 0 | 0 |
| 15/09/2014 |
3.71
|
464,170 | 3.49 | 3.71 | 3.71 | 0 | 100 | -0.0 |
| 12/09/2014 |
3.49
|
606,790 | 3.27 | 3.49 | 3.30 | 17,000 | 0 | 0.2 |
| 11/09/2014 |
3.27
|
82,950 | 3.30 | 3.40 | 3.21 | 0 | 0 | 0 |
| 10/09/2014 |
3.30
|
91,860 | 3.24 | 3.33 | 3.21 | 0 | 0 | 0 |
| 09/09/2014 |
3.24
|
168,950 | 3.46 | 3.55 | 3.24 | 0 | 0 | 0 |
| 08/09/2014 |
3.46
|
590,230 | 3.24 | 3.46 | 3.33 | 0 | 0 | 0 |
| 05/09/2014 |
3.24
|
63,920 | 3.21 | 3.24 | 3.15 | 0 | 0 | 0 |
| 04/09/2014 |
3.21
|
124,210 | 3.18 | 3.24 | 3.15 | 0 | 0 | 0 |
| 03/09/2014 |
3.18
|
144,900 | 3.11 | 3.24 | 3.11 | 0 | 0 | 0 |
| 29/08/2014 |
3.11
|
60,570 | 3.08 | 3.15 | 3.05 | 0 | 0 | 0 |
| 28/08/2014 |
3.08
|
75,820 | 3.05 | 3.08 | 3.02 | 0 | 4,000 | -0.0 |
| 27/08/2014 |
3.05
|
56,250 | 3.05 | 3.05 | 2.99 | 100 | 0 | 0.0 |
| 26/08/2014 |
3.05
|
34,950 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 25/08/2014 |
3.05
|
62,220 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 22/08/2014 |
3.05
|
123,140 | 3.02 | 3.08 | 2.99 | 1,130 | 0 | 0.0 |
| 21/08/2014 |
3.02
|
32,620 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 20/08/2014 |
3.05
|
30,930 | 3.05 | 3.05 | 2.99 | 0 | 1,250 | -0.0 |
| 19/08/2014 |
3.05
|
34,150 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 18/08/2014 |
3.08
|
39,220 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
| 15/08/2014 |
3.08
|
95,220 | 3.21 | 3.27 | 3.08 | 0 | 0 | 0 |
| 14/08/2014 |
3.21
|
200,160 | 3.05 | 3.24 | 3.05 | 0 | 0 | 0 |
| 13/08/2014 |
3.05
|
14,000 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 12/08/2014 |
3.05
|
1,530 | 3.05 | 3.05 | 3.02 | 0 | 20 | -0.0 |
| 11/08/2014 |
3.05
|
13,230 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 |
| 08/08/2014 |
3.05
|
12,100 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 |
| 07/08/2014 |
3.02
|
16,610 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 06/08/2014 |
3.05
|
55,180 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 |
| 05/08/2014 |
3.02
|
56,080 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 |
| 04/08/2014 |
3.02
|
45,940 | 2.96 | 3.02 | 2.89 | 0 | 0 | 0 |
| 01/08/2014 |
2.96
|
41,000 | 2.96 | 2.99 | 2.96 | 0 | 0 | 0 |
| 31/07/2014 |
2.96
|
35,010 | 2.99 | 3.02 | 2.96 | 0 | 0 | 0 |
| 30/07/2014 |
2.99
|
33,720 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
| 29/07/2014 |
2.99
|
42,270 | 2.99 | 3.02 | 2.93 | 0 | 5,000 | -0.0 |
| 28/07/2014 |
2.99
|
36,900 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 |
| 25/07/2014 |
3.05
|
65,190 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 |
| 24/07/2014 |
3.05
|
30,750 | 3.05 | 3.08 | 3.02 | 0 | 0 | 0 |
| 23/07/2014 |
3.05
|
33,820 | 2.99 | 3.08 | 3.02 | 0 | 0 | 0 |
| 22/07/2014 |
2.99
|
19,000 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
| 21/07/2014 |
3.08
|
52,410 | 3.11 | 3.15 | 3.05 | 0 | 0 | 0 |
| 18/07/2014 |
3.11
|
40,700 | 2.99 | 3.15 | 2.93 | 0 | 0 | 0 |
| 17/07/2014 |
2.99
|
35,340 | 2.96 | 2.99 | 2.96 | 17,120 | 0 | 0.2 |
| 16/07/2014 |
2.96
|
40,040 | 3.02 | 3.02 | 2.96 | 0 | 1,500 | -0.0 |
| 15/07/2014 |
3.02
|
9,150 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 14/07/2014 |
3.05
|
20 | 3.02 | 3.05 | 3.05 | 0 | 0 | 0 |
| 11/07/2014 |
3.02
|
80 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 10/07/2014 |
3.02
|
11,720 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 09/07/2014 |
3.05
|
14,580 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 08/07/2014 |
3.05
|
3,420 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 07/07/2014 |
3.08
|
12,140 | 3.08 | 3.08 | 3.05 | 0 | 500 | -0.0 |
| 04/07/2014 |
3.08
|
8,570 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 |
| 03/07/2014 |
3.05
|
10,600 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 |
| 02/07/2014 |
3.05
|
2,370 | 2.99 | 3.15 | 2.96 | 0 | 0 | 0 |
| 01/07/2014 |
2.99
|
20,310 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 |
| 30/06/2014 |
3.02
|
22,100 | 3.05 | 3.11 | 2.93 | 0 | 0 | 0 |
| 27/06/2014 |
3.05
|
25,230 | 3.05 | 3.11 | 2.96 | 100 | 480 | -0.0 |
| 26/06/2014 |
3.05
|
11,190 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 25/06/2014 |
3.11
|
83,340 | 2.99 | 3.18 | 3.02 | 0 | 10 | -0.0 |
| 24/06/2014 |
2.99
|
139,950 | 2.80 | 2.99 | 2.86 | 51,790 | 1,010 | 0.5 |
| 23/06/2014 |
2.80
|
18,920 | 2.86 | 2.89 | 2.80 | 11,860 | 0 | 0.1 |
| 20/06/2014 |
2.86
|
3,210 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
| 19/06/2014 |
2.86
|
64,830 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
| 18/06/2014 |
2.86
|
37,500 | 2.83 | 2.86 | 2.80 | 0 | 0 | 0 |
| 17/06/2014 |
2.83
|
9,590 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
| 16/06/2014 |
2.83
|
8,880 | 2.83 | 2.83 | 2.74 | 7,960 | 0 | 0.1 |
| 13/06/2014 |
2.83
|
7,330 | 2.80 | 2.83 | 2.80 | 0 | 0 | 0 |
| 12/06/2014 |
2.80
|
18,990 | 2.77 | 2.83 | 2.74 | 1,670 | 0 | 0.0 |
| 11/06/2014 |
2.77
|
3,960 | 2.74 | 2.77 | 2.67 | 0 | 0 | 0 |
| 10/06/2014 |
2.74
|
13,800 | 2.77 | 2.77 | 2.67 | 0 | 0 | 0 |
| 09/06/2014 |
2.77
|
7,980 | 2.77 | 2.83 | 2.74 | 0 | 0 | 0 |
| 06/06/2014 |
2.77
|
16,570 | 2.74 | 2.80 | 2.67 | 0 | 0 | 0 |
| 05/06/2014 |
2.74
|
28,210 | 2.74 | 2.80 | 2.70 | 0 | 0 | 0 |
| 04/06/2014 |
2.74
|
2,900 | 2.80 | 2.83 | 2.74 | 0 | 0 | 0 |
| 03/06/2014 |
2.80
|
37,550 | 2.80 | 2.80 | 2.77 | 2,000 | 0 | 0.0 |
| 02/06/2014 |
2.80
|
30,430 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
| 30/05/2014 |
2.86
|
58,310 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 |
| 29/05/2014 |
2.83
|
49,980 | 2.89 | 2.89 | 2.80 | 4,000 | 0 | 0.0 |
| 28/05/2014 |
2.89
|
15,980 | 2.89 | 2.93 | 2.83 | 0 | 0 | 0 |
| 27/05/2014 |
2.89
|
38,000 | 2.83 | 2.89 | 2.74 | 0 | 0 | 0 |
| 26/05/2014 |
2.83
|
24,080 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
| 23/05/2014 |
2.86
|
42,060 | 2.86 | 2.86 | 2.83 | 200 | 0 | 0.0 |
| 22/05/2014 |
2.86
|
54,510 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 |
| 21/05/2014 |
2.96
|
42,990 | 2.86 | 2.96 | 2.83 | 0 | 0 | 0 |
| 20/05/2014 |
2.86
|
11,300 | 2.89 | 2.99 | 2.86 | 0 | 0 | 0 |
| 19/05/2014 |
2.89
|
6,090 | 2.86 | 2.96 | 2.80 | 0 | 0 | 0 |
| 16/05/2014 |
2.86
|
16,710 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
| 15/05/2014 |
2.93
|
28,490 | 2.93 | 2.96 | 2.77 | 0 | 200 | -0.0 |
| 14/05/2014 |
2.93
|
67,900 | 2.74 | 2.93 | 2.77 | 0 | 0 | 0 |
| 13/05/2014 |
2.74
|
11,180 | 2.83 | 2.99 | 2.70 | 0 | 0 | 0 |
| 12/05/2014 |
2.83
|
26,700 | 3.02 | 3.02 | 2.83 | 0 | 0 | 0 |
| 09/05/2014 |
3.02
|
4,230 | 2.93 | 3.11 | 2.96 | 0 | 0 | 0 |
| 08/05/2014 |
2.93
|
110,030 | 3.11 | 3.11 | 2.93 | 0 | 0 | 0 |
| 07/05/2014 |
3.11
|
2,440 | 3.02 | 3.18 | 3.08 | 0 | 0 | 0 |
| 06/05/2014 |
3.02
|
107,050 | 2.99 | 3.02 | 2.83 | 0 | 0 | 0 |
| 05/05/2014 |
2.99
|
41,990 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
| 29/04/2014 |
3.08
|
18,220 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 |
| 28/04/2014 |
3.11
|
6,470 | 3.15 | 3.21 | 3.02 | 0 | 0 | 0 |
| 25/04/2014 |
3.15
|
28,470 | 3.05 | 3.15 | 2.99 | 0 | 0 | 0 |
| 24/04/2014 |
3.05
|
12,970 | 3.08 | 3.15 | 3.05 | 0 | 0 | 0 |