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) |
-2.80 | -10.20% | 60,877,500 | -790,071 | -21.8 |
24.10
27.45
24.65
|
2 tháng
(2024-09-23) |
-0.05 | -0.20% | 120,289,900 | 728,929 | 19.2 |
24.10
27.45
24.65
|
3 tháng
(2024-08-26) |
0 | -0.01% | 137,154,100 | 771,629 | 21.8 |
24.04
27.45
24.65
|
6 tháng
(2024-05-27) |
-2.05 | -7.66% | 260,827,200 | 147,637 | 2.7 |
22.52
28
24.65
|
12 tháng
(2023-11-28) |
-1.90 | -7.17% | 585,231,800 | 1,263,011 | 42.6 |
22.52
28.75
24.65
|
24 tháng
(2022-12-05) |
1.20 | 5.11% | 1,140,877,800 | 2,196,797 | 65.4 |
17.80
32
24.65
|
36 tháng
(2021-12-08) |
-29.40 | -54.39% | 1,504,172,100 | 1,624,037 | 54.4 |
16.96
55.09
24.65
|
60 tháng
(2019-12-19) |
16.26 | 193.88% | 1,928,002,310 | -8,037,600 | -257.6 |
5.22
59.77
24.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2014 |
3.50
|
4,050 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 |
18/11/2014 |
3.52
|
3,190 | 3.50 | 3.52 | 3.40 | 0 | 0 | 0 |
17/11/2014 |
3.50
|
26,860 | 3.52 | 3.53 | 3.44 | 0 | 0 | 0 |
14/11/2014 |
3.52
|
230 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
13/11/2014 |
3.59
|
14,290 | 3.56 | 3.59 | 3.44 | 0 | 0 | 0 |
12/11/2014 |
3.56
|
17,010 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 |
11/11/2014 |
3.52
|
23,400 | 3.37 | 3.52 | 3.37 | 0 | 500 | -0.0 |
10/11/2014 |
3.37
|
14,730 | 3.28 | 3.37 | 3.28 | 0 | 0 | 0 |
07/11/2014 |
3.28
|
4,920 | 3.19 | 3.30 | 3.22 | 0 | 0 | 0 |
06/11/2014 |
3.19
|
9,310 | 3.18 | 3.19 | 3.18 | 0 | 0 | 0 |
05/11/2014 |
3.18
|
1,150 | 2.97 | 3.18 | 2.97 | 0 | 200 | -0.0 |
04/11/2014 |
2.97
|
270 | 2.96 | 3.15 | 2.89 | 0 | 0 | 0 |
03/11/2014 |
2.96
|
1,030 | 3.08 | 3.27 | 2.94 | 0 | 0 | 0 |
31/10/2014 |
3.08
|
2,560 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 |
30/10/2014 |
3.08
|
570 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 |
29/10/2014 |
3.21
|
15,350 | 3.11 | 3.21 | 3.00 | 0 | 0 | 0 |
28/10/2014 |
3.11
|
4,190 | 3.09 | 3.11 | 3.00 | 0 | 2,170 | -0.0 |
27/10/2014 |
3.09
|
4,400 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 |
24/10/2014 |
3.21
|
2,150 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 |
23/10/2014 |
3.21
|
1,010 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
22/10/2014 |
3.21
|
2,080 | 3.16 | 3.21 | 3.09 | 0 | 0 | 0 |
21/10/2014 |
3.16
|
5,430 | 3.15 | 3.18 | 3.12 | 0 | 0 | 0 |
20/10/2014 |
3.15
|
7,690 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 |
17/10/2014 |
3.13
|
2,810 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
16/10/2014 |
3.22
|
6,570 | 3.15 | 3.22 | 3.12 | 0 | 0 | 0 |
15/10/2014 |
3.15
|
6,720 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
14/10/2014 |
3.22
|
5,390 | 3.15 | 3.22 | 3.15 | 0 | 0 | 0 |
13/10/2014 |
3.15
|
4,930 | 3.25 | 3.25 | 3.15 | 0 | 0 | 0 |
10/10/2014 |
3.25
|
13,510 | 3.24 | 3.25 | 3.18 | 0 | 0 | 0 |
09/10/2014 |
3.24
|
5,630 | 3.19 | 3.24 | 3.13 | 24,070 | 0 | 0.5 |
08/10/2014 |
3.19
|
3,160 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
07/10/2014 |
3.34
|
9,800 | 3.30 | 3.34 | 3.16 | 0 | 1,150 | -0.0 |
06/10/2014 |
3.30
|
12,910 | 3.15 | 3.30 | 3.11 | 0 | 0 | 0 |
03/10/2014 |
3.15
|
20,730 | 3.18 | 3.35 | 3.11 | 100 | 0 | 0.0 |
02/10/2014 |
3.18
|
86,510 | 3.19 | 3.25 | 3.11 | 0 | 25,000 | -0.6 |
01/10/2014 |
3.19
|
22,020 | 3.30 | 3.30 | 3.18 | 0 | 210 | -0.0 |
30/09/2014 |
3.30
|
23,870 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
29/09/2014 |
3.41
|
74,980 | 3.28 | 3.50 | 3.31 | 0 | 500 | -0.0 |
26/09/2014 |
3.28
|
107,900 | 3.08 | 3.28 | 3.08 | 40,840 | 0 | 0.9 |
25/09/2014 |
3.08
|
59,060 | 3.08 | 3.08 | 3.08 | 27,560 | 0 | 0.6 |
24/09/2014 |
3.08
|
57,000 | 3.12 | 3.12 | 3.08 | 32,300 | 0 | 0.7 |
23/09/2014 |
3.12
|
56,150 | 3.08 | 3.12 | 3.08 | 48,000 | 0 | 1.0 |
22/09/2014 |
3.08
|
105,000 | 3.08 | 3.08 | 2.90 | 94,200 | 0 | 2.0 |
19/09/2014 |
3.08
|
80,700 | 3.08 | 3.08 | 3.08 | 69,170 | 0 | 1.5 |
18/09/2014 |
3.08
|
68,230 | 3.08 | 3.08 | 3.08 | 57,520 | 0 | 1.2 |
17/09/2014 |
3.08
|
57,570 | 3.08 | 3.15 | 3.08 | 51,820 | 0 | 1.1 |
16/09/2014 |
3.08
|
1,630 | 3.28 | 3.28 | 3.08 | 0 | 430 | -0.0 |
15/09/2014 |
3.28
|
65,870 | 3.15 | 3.28 | 3.08 | 57,290 | 10 | 1.2 |
12/09/2014 |
3.15
|
5,090 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 |
11/09/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/09/2014 |
3.30
|
1,490 | 3.24 | 3.30 | 3.06 | 0 | 0 | 0 |
09/09/2014 |
3.24
|
9,430 | 3.34 | 3.35 | 3.24 | 0 | 0 | 0 |
08/09/2014 |
3.34
|
1,470 | 3.15 | 3.37 | 3.11 | 0 | 100 | -0.0 |
05/09/2014 |
3.15
|
7,040 | 3.21 | 3.21 | 3.05 | 0 | 0 | 0 |
04/09/2014 |
3.21
|
400 | 3.00 | 3.21 | 3.02 | 0 | 0 | 0 |
03/09/2014 |
3.00
|
1,900 | 2.93 | 3.00 | 2.86 | 0 | 10 | -0.0 |
29/08/2014 |
2.93
|
3,350 | 2.93 | 2.94 | 2.93 | 0 | 0 | 0 |
28/08/2014 |
2.93
|
1,190 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 |
27/08/2014 |
3.06
|
20 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 |
26/08/2014 |
3.06
|
3,580 | 2.93 | 3.13 | 2.93 | 0 | 0 | 0 |
25/08/2014 |
2.93
|
6,060 | 3.00 | 3.00 | 2.93 | 0 | 340 | -0.0 |
22/08/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
21/08/2014 |
3.00
|
50 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
20/08/2014 |
3.00
|
790 | 2.86 | 3.00 | 2.74 | 0 | 780 | -0.0 |
19/08/2014 |
2.86
|
670 | 2.92 | 2.92 | 2.86 | 100 | 0 | 0.0 |
18/08/2014 |
2.92
|
750 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
15/08/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
14/08/2014 |
3.06
|
100 | 3.08 | 3.08 | 3.06 | 0 | 0 | 0 |
13/08/2014 |
3.08
|
20 | 2.93 | 3.08 | 3.08 | 0 | 10 | -0.0 |
12/08/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
11/08/2014 |
2.93
|
1,000 | 3.03 | 3.03 | 2.93 | 1,000 | 0 | 0.0 |
08/08/2014 |
3.03
|
10 | 2.93 | 3.03 | 3.03 | 0 | 0 | 0 |
07/08/2014 |
2.93
|
610 | 2.93 | 2.94 | 2.93 | 0 | 0 | 0 |
06/08/2014 |
2.93
|
4,100 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
05/08/2014 |
2.93
|
5,310 | 2.93 | 2.93 | 2.75 | 0 | 0 | 0 |
04/08/2014 |
2.93
|
700 | 2.78 | 2.93 | 2.72 | 0 | 0 | 0 |
01/08/2014 |
2.78
|
1,240 | 2.99 | 2.99 | 2.78 | 0 | 0 | 0 |
31/07/2014 |
2.99
|
10 | 2.93 | 2.99 | 2.99 | 0 | 0 | 0 |
30/07/2014 |
2.93
|
600 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 |
29/07/2014 |
3.06
|
4,360 | 2.93 | 3.06 | 2.74 | 0 | 4,350 | -0.1 |
28/07/2014 |
2.93
|
30 | 2.92 | 2.93 | 2.93 | 0 | 0 | 0 |
25/07/2014 |
2.92
|
800 | 2.90 | 2.93 | 2.92 | 0 | 0 | 0 |
24/07/2014 |
2.90
|
1,930 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
23/07/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
22/07/2014 |
2.93
|
710 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
21/07/2014 |
3.00
|
1,840 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 |
18/07/2014 |
3.00
|
6,880 | 3.19 | 3.19 | 3.00 | 0 | 250 | -0.0 |
17/07/2014 |
3.19
|
5,770 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
16/07/2014 |
3.19
|
2,480 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
15/07/2014 |
3.21
|
6,500 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
14/07/2014 |
3.22
|
60 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
11/07/2014 |
3.38
|
10 | 3.21 | 3.38 | 3.38 | 0 | 0 | 0 |
10/07/2014 |
3.21
|
5,080 | 3.21 | 3.22 | 3.08 | 150 | 0 | 0.0 |
09/07/2014 |
3.21
|
4,610 | 3.44 | 3.44 | 3.21 | 500 | 0 | 0.0 |
08/07/2014 |
3.44
|
440 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
07/07/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
04/07/2014 |
3.59
|
400 | 3.43 | 3.59 | 3.56 | 0 | 0 | 0 |
03/07/2014 |
3.43
|
640 | 3.47 | 3.47 | 3.25 | 0 | 0 | 0 |
02/07/2014 |
3.47
|
20 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
01/07/2014 |
3.50
|
860 | 3.28 | 3.50 | 3.11 | 151,460 | 0 | 3.3 |