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) |
-0.95 | -5.15% | 9,236,300 | -342,000 | -6.2 |
17.50
18.45
17.50
|
2 tháng
(2024-07-22) |
-1.70 | -8.85% | 20,193,900 | -686,900 | -12.7 |
17.50
19.35
17.50
|
3 tháng
(2024-06-24) |
-2.15 | -10.94% | 27,528,700 | -708,300 | -13.1 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.65 | -13.15% | 57,570,400 | -896,400 | -16.8 |
17.50
20.15
17.50
|
12 tháng
(2023-09-26) |
-2.30 | -11.62% | 133,664,300 | -708,400 | -12.9 |
17.50
20.45
17.50
|
24 tháng
(2022-10-03) |
-0.50 | -2.78% | 220,305,900 | -23,808 | 3.3 |
17.30
20.45
17.50
|
36 tháng
(2021-10-06) |
2.80 | 19.05% | 235,103,000 | -124,434 | 1.0 |
14.65
20.45
17.50
|
60 tháng
(2019-10-17) |
7.69 | 78.37% | 241,614,380 | -17,834 | 2.6 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
3.41
|
340,950 | 3.33 | 3.54 | 3.37 | 0 | 0 | 0 |
16/09/2014 |
3.33
|
116,070 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
15/09/2014 |
3.33
|
72,980 | 3.28 | 3.37 | 3.28 | 0 | 0 | 0 |
12/09/2014 |
3.28
|
67,780 | 3.28 | 3.33 | 3.24 | 0 | 0 | 0 |
11/09/2014 |
3.28
|
141,110 | 3.24 | 3.33 | 3.15 | 0 | 0 | 0 |
10/09/2014 |
3.24
|
121,980 | 3.24 | 3.28 | 3.07 | 0 | 0 | 0 |
09/09/2014 |
3.24
|
300,960 | 3.41 | 3.46 | 3.20 | 0 | 0 | 0 |
08/09/2014 |
3.41
|
166,740 | 3.37 | 3.46 | 3.33 | 3,000 | 0 | 0.0 |
05/09/2014 |
3.37
|
197,440 | 3.33 | 3.41 | 3.28 | 0 | 0 | 0 |
04/09/2014 |
3.33
|
86,200 | 3.41 | 3.46 | 3.28 | 0 | 0 | 0 |
03/09/2014 |
3.41
|
43,890 | 3.33 | 3.50 | 3.37 | 0 | 0 | 0 |
29/08/2014 |
3.33
|
208,190 | 3.28 | 3.37 | 3.20 | 0 | 0 | 0 |
28/08/2014 |
3.28
|
82,920 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
27/08/2014 |
3.28
|
111,260 | 3.24 | 3.28 | 3.20 | 0 | 0 | 0 |
26/08/2014 |
3.24
|
155,610 | 3.28 | 3.33 | 3.20 | 0 | 15,000 | -0.1 |
25/08/2014 |
3.28
|
113,290 | 3.33 | 3.41 | 3.28 | 0 | 0 | 0 |
22/08/2014 |
3.33
|
75,380 | 3.37 | 3.41 | 3.28 | 0 | 5,000 | -0.0 |
21/08/2014 |
3.37
|
370,340 | 3.20 | 3.41 | 3.20 | 0 | 0 | 0 |
20/08/2014 |
3.20
|
134,250 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
19/08/2014 |
3.28
|
111,530 | 3.28 | 3.33 | 3.15 | 0 | 0 | 0 |
18/08/2014 |
3.28
|
201,020 | 3.20 | 3.41 | 3.28 | 0 | 0 | 0 |
15/08/2014 |
3.20
|
383,390 | 3.02 | 3.20 | 3.07 | 20,000 | 0 | 0.1 |
14/08/2014 |
3.02
|
156,070 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 |
13/08/2014 |
2.98
|
141,670 | 2.85 | 3.02 | 2.90 | 0 | 400 | -0.0 |
12/08/2014 |
2.85
|
87,000 | 2.85 | 2.90 | 2.81 | 0 | 0 | 0 |
11/08/2014 |
2.85
|
38,050 | 2.85 | 2.94 | 2.81 | 0 | 0 | 0 |
08/08/2014 |
2.85
|
52,270 | 2.85 | 2.94 | 2.81 | 0 | 0 | 0 |
07/08/2014 |
2.85
|
6,320 | 2.77 | 2.85 | 2.72 | 400 | 0 | 0.0 |
06/08/2014 |
2.77
|
50,350 | 2.85 | 2.90 | 2.77 | 0 | 0 | 0 |
05/08/2014 |
2.85
|
38,970 | 2.81 | 2.85 | 2.81 | 0 | 0 | 0 |
04/08/2014 |
2.81
|
61,370 | 2.68 | 2.81 | 2.68 | 0 | 0 | 0 |
01/08/2014 |
2.68
|
28,600 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 |
31/07/2014 |
2.72
|
12,280 | 2.68 | 2.72 | 2.68 | 0 | 0 | 0 |
30/07/2014 |
2.68
|
20,800 | 2.72 | 2.77 | 2.68 | 0 | 0 | 0 |
29/07/2014 |
2.72
|
19,410 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 |
28/07/2014 |
2.72
|
133,710 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
25/07/2014 |
2.81
|
12,520 | 2.85 | 2.85 | 2.81 | 400 | 0 | 0.0 |
24/07/2014 |
2.85
|
72,130 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 |
23/07/2014 |
2.81
|
17,000 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
22/07/2014 |
2.85
|
49,040 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
21/07/2014 |
2.90
|
28,770 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0 |
18/07/2014 |
2.90
|
58,230 | 2.90 | 2.94 | 2.85 | 0 | 0 | 0 |
17/07/2014 |
2.90
|
92,650 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
16/07/2014 |
2.94
|
93,590 | 2.94 | 3.02 | 2.94 | 0 | 0 | 0 |
15/07/2014 |
2.94
|
58,230 | 2.98 | 3.02 | 2.94 | 0 | 0 | 0 |
14/07/2014 |
2.98
|
28,280 | 2.94 | 2.98 | 2.90 | 0 | 0 | 0 |
11/07/2014 |
2.94
|
86,420 | 2.90 | 2.94 | 2.85 | 0 | 0 | 0 |
10/07/2014 |
2.90
|
310,150 | 2.98 | 2.98 | 2.85 | 0 | 0 | 0 |
09/07/2014 |
2.98
|
51,740 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 |
08/07/2014 |
3.11
|
67,740 | 3.02 | 3.11 | 2.94 | 0 | 0 | 0 |
07/07/2014 |
3.02
|
158,920 | 2.90 | 3.07 | 2.90 | 0 | 0 | 0 |
04/07/2014 |
2.90
|
141,770 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
03/07/2014 |
2.98
|
111,250 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0 |
02/07/2014 |
2.90
|
130,750 | 2.81 | 2.90 | 2.77 | 0 | 0 | 0 |
01/07/2014 |
2.81
|
80,630 | 2.81 | 2.85 | 2.77 | 0 | 0 | 0 |
30/06/2014 |
2.81
|
88,620 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
27/06/2014 |
2.85
|
152,190 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
26/06/2014 |
2.94
|
419,400 | 2.77 | 2.94 | 2.68 | 0 | 0 | 0 |
25/06/2014 |
2.77
|
136,030 | 2.72 | 2.77 | 2.68 | 0 | 0 | 0 |
24/06/2014 |
2.72
|
106,020 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
23/06/2014 |
2.77
|
30,340 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 |
20/06/2014 |
2.77
|
58,940 | 2.72 | 2.77 | 2.68 | 0 | 0 | 0 |
19/06/2014 |
2.72
|
88,770 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
18/06/2014 |
2.77
|
59,580 | 2.81 | 2.90 | 2.77 | 0 | 0 | 0 |
17/06/2014 |
2.81
|
71,890 | 2.77 | 2.85 | 2.72 | 0 | 0 | 0 |
16/06/2014 |
2.77
|
126,570 | 2.90 | 2.94 | 2.72 | 2,000 | 0 | 0.0 |
13/06/2014 |
2.90
|
32,100 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 |
12/06/2014 |
2.81
|
57,750 | 2.81 | 2.94 | 2.68 | 0 | 0 | 0 |
11/06/2014 |
2.81
|
49,190 | 2.64 | 2.81 | 2.72 | 0 | 0 | 0 |
10/06/2014 |
2.64
|
30,220 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
09/06/2014 |
2.77
|
75,480 | 2.64 | 2.81 | 2.59 | 0 | 0 | 0 |
06/06/2014 |
2.64
|
114,530 | 2.55 | 2.72 | 2.59 | 0 | 0 | 0 |
05/06/2014 |
2.55
|
27,110 | 2.51 | 2.59 | 2.51 | 0 | 0 | 0 |
04/06/2014 |
2.51
|
58,840 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 |
03/06/2014 |
2.68
|
5,800 | 2.68 | 2.72 | 2.64 | 0 | 0 | 0 |
02/06/2014 |
2.68
|
45,200 | 2.68 | 2.72 | 2.59 | 0 | 0 | 0 |
30/05/2014 |
2.68
|
64,300 | 2.72 | 2.77 | 2.68 | 0 | 20 | -0.0 |
29/05/2014 |
2.72
|
87,040 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 |
28/05/2014 |
2.90
|
67,140 | 2.94 | 3.02 | 2.85 | 0 | 0 | 0 |
27/05/2014 |
2.94
|
160,010 | 2.81 | 2.98 | 2.77 | 20 | 0 | 0.0 |
26/05/2014 |
2.81
|
45,660 | 2.72 | 2.81 | 2.68 | 0 | 0 | 0 |
23/05/2014 |
2.72
|
92,960 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 |
22/05/2014 |
2.72
|
214,770 | 2.81 | 2.98 | 2.72 | 0 | 0 | 0 |
21/05/2014 |
2.81
|
205,550 | 2.64 | 2.81 | 2.64 | 0 | 0 | 0 |
20/05/2014 |
2.64
|
81,270 | 2.51 | 2.64 | 2.42 | 0 | 0 | 0 |
19/05/2014 |
2.51
|
96,180 | 2.46 | 2.59 | 2.38 | 0 | 0 | 0 |
16/05/2014 |
2.46
|
62,100 | 2.33 | 2.46 | 2.29 | 0 | 0 | 0 |
15/05/2014 |
2.33
|
136,780 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 |
14/05/2014 |
2.46
|
256,340 | 2.33 | 2.46 | 2.20 | 0 | 0 | 0 |
13/05/2014 |
2.33
|
109,230 | 2.51 | 2.51 | 2.33 | 0 | 0 | 0 |
12/05/2014 |
2.51
|
42,630 | 2.68 | 2.72 | 2.51 | 0 | 0 | 0 |
09/05/2014 |
2.68
|
15,740 | 2.64 | 2.68 | 2.46 | 0 | 0 | 0 |
08/05/2014 |
2.64
|
55,310 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 |
07/05/2014 |
2.81
|
34,550 | 2.98 | 3.02 | 2.81 | 0 | 0 | 0 |
06/05/2014 |
2.98
|
38,120 | 3.02 | 3.02 | 2.85 | 0 | 0 | 0 |
05/05/2014 |
3.02
|
8,080 | 3.11 | 3.20 | 2.94 | 0 | 0 | 0 |
29/04/2014 |
3.11
|
41,520 | 3.02 | 3.15 | 3.02 | 0 | 0 | 0 |
28/04/2014 |
3.02
|
12,040 | 3.15 | 3.24 | 3.02 | 0 | 0 | 0 |
25/04/2014 |
3.15
|
45,840 | 3.15 | 3.20 | 3.11 | 0 | 0 | 0 |
24/04/2014 |
3.15
|
8,090 | 3.20 | 3.20 | 3.02 | 0 | 0 | 0 |