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) |
1.50 | 7.14% | 75,200 | -3,900 | -0.1 |
20.10
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-24) |
1.60 | 7.66% | 139,900 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-26) |
1 | 4.65% | 2,462,942 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-10-03) |
-0.60 | -2.60% | 15,168,941 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-06) |
2.60 | 13.07% | 24,753,701 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-17) |
7 | 45.16% | 31,837,991 | -760,382 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
2.64
|
200 | 2.48 | 2.64 | 2.64 | 0 | 0 | 0 |
18/09/2014 |
2.48
|
900 | 2.74 | 2.74 | 2.48 | 0 | 0 | 0 |
17/09/2014 |
2.74
|
2,100 | 2.52 | 2.74 | 2.53 | 0 | 0 | 0 |
16/09/2014 |
2.52
|
7,300 | 2.53 | 2.53 | 2.52 | 0 | 3,000 | -0.1 |
15/09/2014 |
2.53
|
5,700 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 |
12/09/2014 |
2.49
|
5,300 | 2.27 | 2.49 | 2.27 | 0 | 0 | 0 |
11/09/2014 |
2.27
|
1,600 | 2.40 | 2.40 | 2.18 | 0 | 0 | 0 |
10/09/2014 |
2.40
|
3,950 | 2.36 | 2.40 | 2.24 | 0 | 0 | 0 |
09/09/2014 |
2.36
|
6,600 | 2.19 | 2.36 | 2.20 | 0 | 0 | 0 |
08/09/2014 |
2.19
|
1,300 | 2.30 | 2.30 | 2.07 | 0 | 0 | 0 |
05/09/2014 |
2.30
|
3,600 | 2.11 | 2.30 | 2.05 | 0 | 0 | 0 |
04/09/2014 |
2.11
|
1,200 | 2.10 | 2.11 | 2.11 | 0 | 0 | 0 |
03/09/2014 |
2.10
|
7,000 | 2.06 | 2.12 | 2.01 | 0 | 0 | 0 |
29/08/2014 |
2.06
|
9,600 | 1.96 | 2.06 | 1.99 | 0 | 0 | 0 |
28/08/2014 |
1.96
|
1,200 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
27/08/2014 |
2.06
|
3,200 | 1.95 | 2.06 | 1.95 | 0 | 0 | 0 |
26/08/2014 |
1.95
|
2,200 | 1.91 | 1.95 | 1.87 | 0 | 0 | 0 |
25/08/2014 |
1.91
|
1,300 | 1.89 | 1.91 | 1.91 | 0 | 0 | 0 |
22/08/2014 |
1.89
|
800 | 2.06 | 2.06 | 1.89 | 0 | 0 | 0 |
21/08/2014 |
2.06
|
200 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
20/08/2014 |
2.12
|
5,000 | 2.18 | 2.18 | 1.97 | 0 | 0 | 0 |
19/08/2014 |
2.18
|
1,000 | 2.06 | 2.18 | 2.17 | 0 | 0 | 0 |
18/08/2014 |
2.06
|
500 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
15/08/2014 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
14/08/2014 |
2.10
|
2,700 | 1.93 | 2.10 | 1.78 | 0 | 0 | 0 |
13/08/2014 |
1.93
|
200 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
12/08/2014 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
11/08/2014 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
08/08/2014 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
07/08/2014 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
06/08/2014 |
1.93
|
100 | 1.78 | 1.93 | 1.93 | 0 | 0 | 0 |
05/08/2014 |
1.78
|
1,530 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
04/08/2014 |
1.83
|
100 | 1.85 | 1.85 | 1.83 | 0 | 0 | 0 |
01/08/2014 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
31/07/2014 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
30/07/2014 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
29/07/2014 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
28/07/2014 |
1.85
|
100 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
25/07/2014 |
1.85
|
700 | 1.83 | 1.85 | 1.85 | 0 | 0 | 0 |
24/07/2014 |
1.83
|
600 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 |
23/07/2014 |
1.86
|
2,900 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
22/07/2014 |
1.86
|
200 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 |
21/07/2014 |
1.90
|
900 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
18/07/2014 |
1.90
|
55 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
17/07/2014 |
1.90
|
4,600 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
16/07/2014 |
2.10
|
2,500 | 2.14 | 2.14 | 2.10 | 0 | 0 | 0 |
15/07/2014 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
14/07/2014 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
11/07/2014 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
10/07/2014 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
09/07/2014 |
2.14
|
5 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
08/07/2014 |
2.14
|
100 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
07/07/2014 |
2.14
|
100 | 2.15 | 2.15 | 2.14 | 0 | 0 | 0 |
04/07/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
03/07/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
02/07/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
01/07/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
30/06/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
27/06/2014 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
26/06/2014 |
2.15
|
10,000 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
25/06/2014 |
2.15
|
800 | 1.97 | 2.17 | 2.15 | 0 | 0 | 0 |
24/06/2014 |
1.97
|
1,500 | 1.80 | 1.97 | 1.97 | 0 | 0 | 0 |
23/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
20/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
19/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
18/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
17/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
16/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
13/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
12/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
11/06/2014 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
10/06/2014 |
1.80
|
200 | 1.72 | 1.80 | 1.80 | 0 | 0 | 0 |
09/06/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
06/06/2014 |
1.72
|
200 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
05/06/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
04/06/2014 |
1.72
|
485 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
03/06/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
02/06/2014 |
1.72
|
300 | 1.73 | 1.78 | 1.56 | 0 | 0 | 0 |
30/05/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
29/05/2014 |
1.73
|
200 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
28/05/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
27/05/2014 |
1.73
|
50 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
26/05/2014 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
23/05/2014 |
1.73
|
100 | 1.58 | 1.73 | 1.73 | 0 | 0 | 0 |
22/05/2014 |
1.58
|
100 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 |
21/05/2014 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
20/05/2014 |
1.66
|
100 | 1.83 | 1.83 | 1.66 | 0 | 0 | 0 |
19/05/2014 |
1.83
|
5 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
16/05/2014 |
1.83
|
1,000 | 2.02 | 2.02 | 1.83 | 0 | 0 | 0 |
15/05/2014 |
2.02
|
4,100 | 1.83 | 2.02 | 1.65 | 0 | 300 | -0.0 |
14/05/2014 |
1.83
|
100 | 1.67 | 1.83 | 1.83 | 0 | 0 | 0 |
13/05/2014 |
1.67
|
166,100 | 1.52 | 1.67 | 1.38 | 0 | 0 | 0 |
12/05/2014 |
1.52
|
7,600 | 1.67 | 1.83 | 1.51 | 0 | 0 | 0 |
09/05/2014 |
1.67
|
100 | 1.86 | 1.86 | 1.67 | 0 | 0 | 0 |
08/05/2014 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
07/05/2014 |
1.86
|
35 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
06/05/2014 |
1.86
|
220 | 2.06 | 2.06 | 1.86 | 0 | 0 | 0 |
05/05/2014 |
2.06
|
100 | 2.28 | 2.28 | 2.06 | 0 | 0 | 0 |
29/04/2014 |
2.28
|
100 | 2.53 | 2.53 | 2.28 | 0 | 0 | 0 |
28/04/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |