Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
12 | 17.15% | 1,139,485 | -1,200 | 0.0 |
69.20
82
82
|
2 tháng
(2024-09-23) |
10.71 | 15.02% | 1,757,189 | -20,824 | -1.3 |
68.21
82
82
|
3 tháng
(2024-08-26) |
13.69 | 20.04% | 2,391,609 | -31,514 | -2.1 |
67.62
82
82
|
6 tháng
(2024-05-27) |
43.67 | 113.96% | 9,555,757 | -133,564 | -9.2 |
38.33
82
82
|
12 tháng
(2023-11-28) |
59.63 | 266.56% | 24,832,037 | 1,157,200 | 27.2 |
21.49
82
82
|
24 tháng
(2022-12-05) |
68.63 | 513.16% | 43,880,239 | 1,169,011 | 27.4 |
12.85
82
82
|
36 tháng
(2021-12-08) |
67.11 | 450.71% | 45,907,469 | 989,591 | 19.9 |
12.76
82
82
|
60 tháng
(2019-12-19) |
66.60 | 432.33% | 57,484,284 | 1,078,056 | 25.9 |
12.76
82
82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2014 |
2.28
|
600 | 2.31 | 2.35 | 2.25 | 100 | 0 | 0.0 |
20/11/2014 |
2.31
|
13,900 | 2.29 | 2.32 | 2.24 | 4,200 | 0 | 0.1 |
19/11/2014 |
2.29
|
6,300 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
18/11/2014 |
2.29
|
8,200 | 2.25 | 2.35 | 2.23 | 200 | 0 | 0.0 |
17/11/2014 |
2.25
|
8,200 | 2.32 | 2.44 | 2.22 | 300 | 0 | 0.0 |
14/11/2014 |
2.32
|
5,000 | 2.33 | 2.33 | 2.22 | 1,100 | 0 | 0.0 |
13/11/2014 |
2.33
|
3,000 | 2.27 | 2.33 | 2.27 | 2,000 | 0 | 0.1 |
12/11/2014 |
2.27
|
2,400 | 2.26 | 2.27 | 2.25 | 0 | 0 | 0 |
11/11/2014 |
2.26
|
3,300 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 |
10/11/2014 |
2.28
|
11,002 | 2.30 | 2.31 | 2.25 | 100 | 0 | 0.0 |
07/11/2014 |
2.30
|
5,300 | 2.25 | 2.35 | 2.25 | 200 | 0 | 0.0 |
06/11/2014 |
2.25
|
800 | 2.33 | 2.33 | 2.25 | 100 | 0 | 0.0 |
05/11/2014 |
2.33
|
7,700 | 2.34 | 2.39 | 2.25 | 500 | 700 | -0.0 |
04/11/2014 |
2.34
|
5,400 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
03/11/2014 |
2.38
|
3,400 | 2.41 | 2.41 | 2.32 | 300 | 0 | 0.0 |
31/10/2014 |
2.41
|
3,200 | 2.40 | 2.46 | 2.39 | 300 | 0 | 0.0 |
30/10/2014 |
2.40
|
5,700 | 2.42 | 2.42 | 2.40 | 0 | 0 | 0 |
29/10/2014 |
2.42
|
28,400 | 2.20 | 2.42 | 2.20 | 400 | 0 | 0.0 |
28/10/2014 |
2.20
|
3,200 | 2.22 | 2.25 | 2.12 | 100 | 0 | 0.0 |
27/10/2014 |
2.22
|
1,617 | 2.21 | 2.22 | 2.12 | 100 | 0 | 0.0 |
24/10/2014 |
2.21
|
1,100 | 2.22 | 2.22 | 2.18 | 100 | 0 | 0.0 |
23/10/2014 |
2.22
|
1,183 | 2.25 | 2.25 | 2.18 | 100 | 0 | 0.0 |
22/10/2014 |
2.25
|
1,400 | 2.21 | 2.43 | 2.22 | 700 | 0 | 0.0 |
21/10/2014 |
2.21
|
200 | 2.22 | 2.22 | 2.15 | 100 | 0 | 0.0 |
20/10/2014 |
2.22
|
5,100 | 2.17 | 2.25 | 2.18 | 100 | 0 | 0.0 |
17/10/2014 |
2.17
|
2,900 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 |
16/10/2014 |
2.15
|
4,400 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 |
15/10/2014 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
14/10/2014 |
2.22
|
1,200 | 2.14 | 2.25 | 2.22 | 1,200 | 0 | 0.0 |
13/10/2014 |
2.14
|
1,100 | 2.23 | 2.23 | 2.14 | 1,100 | 0 | 0.0 |
10/10/2014 |
2.23
|
1,496 | 2.23 | 2.25 | 2.12 | 600 | 0 | 0.0 |
09/10/2014 |
2.23
|
4,100 | 2.20 | 2.25 | 2.18 | 4,100 | 0 | 0.1 |
08/10/2014 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
07/10/2014 |
2.20
|
5,800 | 2.22 | 2.22 | 2.14 | 800 | 0 | 0.0 |
06/10/2014 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
03/10/2014 |
2.22
|
1,100 | 2.25 | 2.25 | 2.12 | 100 | 0 | 0.0 |
02/10/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
01/10/2014 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
30/09/2014 |
2.25
|
3,000 | 2.18 | 2.25 | 2.12 | 1,800 | 0 | 0.1 |
29/09/2014 |
2.18
|
1,400 | 2.21 | 2.21 | 2.12 | 300 | 0 | 0.0 |
26/09/2014 |
2.21
|
1,500 | 2.21 | 2.21 | 2.20 | 1,000 | 0 | 0.0 |
25/09/2014 |
2.21
|
5,800 | 2.13 | 2.25 | 2.17 | 5,300 | 0 | 0.2 |
24/09/2014 |
2.13
|
3,400 | 2.13 | 2.22 | 2.13 | 2,600 | 0 | 0.1 |
23/09/2014 |
2.13
|
19,000 | 2.18 | 2.32 | 2.13 | 8,900 | 0 | 0.3 |
22/09/2014 |
2.18
|
13,800 | 2.23 | 2.32 | 2.14 | 8,100 | 1,900 | 0.2 |
19/09/2014 |
2.23
|
3,100 | 2.18 | 2.25 | 2.18 | 3,100 | 0 | 0.1 |
18/09/2014 |
2.18
|
15,500 | 2.29 | 2.39 | 2.18 | 7,600 | 0 | 0.2 |
17/09/2014 |
2.29
|
6,100 | 2.25 | 2.31 | 2.18 | 4,000 | 300 | 0.1 |
16/09/2014 |
2.25
|
36,700 | 2.23 | 2.25 | 2.13 | 5,000 | 0 | 0.2 |
15/09/2014 |
2.23
|
100 | 2.22 | 2.23 | 2.23 | 100 | 0 | 0.0 |
12/09/2014 |
2.22
|
4,200 | 2.27 | 2.27 | 2.18 | 3,200 | 0 | 0.1 |
11/09/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
10/09/2014 |
2.27
|
300 | 2.29 | 2.29 | 2.27 | 300 | 0 | 0.0 |
09/09/2014 |
2.29
|
11,500 | 2.31 | 2.31 | 2.23 | 1,200 | 0 | 0.0 |
08/09/2014 |
2.31
|
8,300 | 2.31 | 2.32 | 2.25 | 1,500 | 0 | 0.0 |
05/09/2014 |
2.31
|
6,500 | 2.27 | 2.44 | 2.20 | 4,900 | 0 | 0.2 |
04/09/2014 |
2.27
|
5,400 | 2.27 | 2.27 | 2.22 | 2,400 | 0 | 0.1 |
03/09/2014 |
2.27
|
6,000 | 2.29 | 2.31 | 2.18 | 800 | 0 | 0.0 |
29/08/2014 |
2.29
|
5,500 | 2.25 | 2.31 | 2.18 | 1,400 | 0 | 0.0 |
28/08/2014 |
2.25
|
7,300 | 2.15 | 2.32 | 2.15 | 5,200 | 0 | 0.0 |
27/08/2014 |
2.15
|
3,350 | 2.13 | 2.18 | 2.09 | 900 | 0 | 0.0 |
26/08/2014 |
2.13
|
10,100 | 2.13 | 2.13 | 2.08 | 900 | 0 | 0.0 |
25/08/2014 |
2.13
|
16,200 | 2.08 | 2.15 | 2.08 | 300 | 0 | 0.0 |
22/08/2014 |
2.08
|
5,900 | 2.10 | 2.10 | 2.05 | 700 | 0 | 0.0 |
21/08/2014 |
2.10
|
5,600 | 2.08 | 2.25 | 2.05 | 700 | 0 | 0.0 |
20/08/2014 |
2.08
|
17,000 | 1.96 | 2.12 | 1.97 | 2,500 | 0 | 0.1 |
19/08/2014 |
1.96
|
2,210 | 1.95 | 1.98 | 1.92 | 1,100 | 0 | 0.0 |
18/08/2014 |
1.95
|
5,600 | 1.96 | 1.98 | 1.91 | 1,800 | 0 | 0.1 |
15/08/2014 |
1.96
|
3,400 | 1.97 | 1.98 | 1.92 | 1,600 | 0 | 0.0 |
14/08/2014 |
1.97
|
2,600 | 1.95 | 1.98 | 1.92 | 600 | 0 | 0.0 |
13/08/2014 |
1.95
|
1,800 | 1.95 | 1.95 | 1.88 | 600 | 0 | 0.0 |
12/08/2014 |
1.95
|
1,600 | 1.92 | 1.95 | 1.91 | 0 | 0 | 0 |
11/08/2014 |
1.92
|
6,210 | 1.90 | 1.93 | 1.90 | 100 | 0 | 0.0 |
08/08/2014 |
1.90
|
2,500 | 1.94 | 1.94 | 1.90 | 0 | 0 | 0 |
07/08/2014 |
1.94
|
800 | 1.91 | 1.97 | 1.89 | 0 | 0 | 0 |
06/08/2014 |
1.91
|
7,600 | 1.88 | 1.91 | 1.89 | 0 | 0 | 0 |
05/08/2014 |
1.88
|
2,200 | 1.96 | 2.03 | 1.88 | 600 | 0 | 0.0 |
04/08/2014 |
1.96
|
200 | 1.88 | 1.96 | 1.90 | 100 | 0 | 0.0 |
01/08/2014 |
1.88
|
2,000 | 1.96 | 1.96 | 1.88 | 1,100 | 0 | 0.0 |
31/07/2014 |
1.96
|
2,700 | 1.96 | 2.12 | 1.96 | 400 | 0 | 0.0 |
30/07/2014 |
1.96
|
800 | 1.95 | 1.96 | 1.91 | 500 | 0 | 0.0 |
29/07/2014 |
1.95
|
800 | 1.95 | 1.98 | 1.86 | 100 | 0 | 0.0 |
28/07/2014 |
1.95
|
730 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
25/07/2014 |
2.01
|
618 | 2.01 | 2.01 | 1.88 | 100 | 0 | 0.0 |
24/07/2014 |
2.01
|
2,010 | 2.03 | 2.03 | 2.01 | 0 | 0 | 0 |
23/07/2014 |
2.03
|
4,700 | 1.95 | 2.03 | 1.91 | 1,700 | 0 | 0.0 |
22/07/2014 |
1.95
|
2,000 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
21/07/2014 |
1.95
|
5,700 | 1.95 | 1.95 | 1.94 | 0 | 0 | 0 |
18/07/2014 |
1.95
|
200 | 1.94 | 1.95 | 1.95 | 100 | 0 | 0.0 |
17/07/2014 |
1.94
|
100 | 1.92 | 1.94 | 1.94 | 100 | 0 | 0.0 |
16/07/2014 |
1.92
|
500 | 2.01 | 2.01 | 1.92 | 500 | 0 | 0.0 |
15/07/2014 |
2.01
|
1,000 | 1.97 | 2.01 | 1.97 | 600 | 0 | 0.0 |
14/07/2014 |
1.97
|
1,100 | 1.93 | 1.98 | 1.95 | 600 | 0 | 0.0 |
11/07/2014 |
1.93
|
3,000 | 1.94 | 1.94 | 1.91 | 700 | 0 | 0.0 |
10/07/2014 |
1.94
|
1,210 | 1.92 | 2.00 | 1.91 | 300 | 0 | 0.0 |
09/07/2014 |
1.92
|
6,200 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 |
08/07/2014 |
2.01
|
7,000 | 1.84 | 2.01 | 1.86 | 0 | 0 | 0 |
07/07/2014 |
1.84
|
11,400 | 1.95 | 2.06 | 1.84 | 2,200 | 0 | 0.1 |
04/07/2014 |
1.95
|
7,800 | 1.99 | 2.06 | 1.92 | 1,700 | 0 | 0.0 |
03/07/2014 |
1.99
|
500 | 1.99 | 2.06 | 1.97 | 500 | 0 | 0.0 |