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) |
-0.10 | -3.61% | 542,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-24) |
-0.43 | -13.87% | 2,788,800 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-26) |
-1.45 | -35.19% | 26,823,200 | 258,190 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-10-03) |
-2.48 | -48.16% | 106,450,500 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-06) |
-4.63 | -63.42% | 217,660,900 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-17) |
-6.16 | -69.78% | 260,506,460 | -114,448 | -0.8 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.48
|
157,800 | 4.22 | 4.48 | 4.22 | 0 | 0 | 0 |
16/09/2014 |
4.22
|
242,410 | 3.96 | 4.22 | 3.90 | 0 | 0 | 0 |
15/09/2014 |
3.96
|
57,440 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
12/09/2014 |
4.09
|
75,020 | 4.09 | 4.16 | 3.90 | 15,850 | 0 | 0.1 |
11/09/2014 |
4.09
|
87,490 | 3.83 | 4.09 | 3.77 | 0 | 9,440 | -0.1 |
10/09/2014 |
3.83
|
72,620 | 3.96 | 3.96 | 3.77 | 0 | 3,210 | -0.0 |
09/09/2014 |
3.96
|
104,750 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 |
08/09/2014 |
4.22
|
80,570 | 4.09 | 4.22 | 3.96 | 0 | 9,770 | -0.1 |
05/09/2014 |
4.09
|
109,200 | 4.16 | 4.16 | 3.96 | 6,230 | 6,200 | -0.0 |
04/09/2014 |
4.16
|
63,980 | 4.29 | 4.29 | 4.09 | 0 | 3,030 | -0.0 |
03/09/2014 |
4.29
|
92,600 | 4.22 | 4.29 | 4.09 | 6,840 | 9,520 | -0.0 |
29/08/2014 |
4.22
|
228,850 | 4.16 | 4.35 | 3.96 | 9,130 | 11,270 | -0.0 |
28/08/2014 |
4.16
|
100,020 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 |
27/08/2014 |
4.22
|
191,560 | 4.42 | 4.42 | 4.16 | 7,550 | 820 | 0.0 |
26/08/2014 |
4.42
|
154,900 | 4.42 | 4.42 | 4.16 | 890 | 0 | 0.0 |
25/08/2014 |
4.42
|
283,860 | 4.42 | 4.68 | 4.42 | 4,000 | 0 | 0.0 |
22/08/2014 |
4.42
|
539,580 | 4.16 | 4.42 | 4.22 | 13,200 | 14,500 | -0.0 |
21/08/2014 |
4.16
|
17,650 | 3.90 | 4.16 | 4.16 | 0 | 0 | 0 |
20/08/2014 |
3.90
|
9,590 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
19/08/2014 |
3.70
|
10,290 | 3.51 | 3.70 | 3.70 | 0 | 0 | 0 |
18/08/2014 |
3.51
|
13,990 | 3.31 | 3.51 | 3.51 | 0 | 0 | 0 |
15/08/2014 |
3.31
|
55,430 | 3.12 | 3.31 | 3.31 | 0 | 5,050 | -0.0 |
14/08/2014 |
3.12
|
4,040 | 3.25 | 3.31 | 3.12 | 2,030 | 0 | 0.0 |
13/08/2014 |
3.25
|
8,170 | 3.18 | 3.25 | 3.12 | 590 | 1,500 | -0.0 |
12/08/2014 |
3.18
|
11,930 | 3.18 | 3.25 | 3.05 | 0 | 0 | 0 |
11/08/2014 |
3.18
|
14,320 | 3.18 | 3.31 | 3.12 | 1,170 | 0 | 0.0 |
08/08/2014 |
3.18
|
13,940 | 3.31 | 3.38 | 3.18 | 760 | 0 | 0.0 |
07/08/2014 |
3.31
|
13,680 | 3.25 | 3.38 | 3.12 | 0 | 10 | -0.0 |
06/08/2014 |
3.25
|
152,560 | 3.44 | 3.44 | 3.25 | 6,510 | 0 | 0.0 |
05/08/2014 |
3.44
|
1,030 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
04/08/2014 |
3.44
|
6,100 | 3.31 | 3.44 | 3.31 | 350 | 0 | 0.0 |
01/08/2014 |
3.31
|
1,010 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
31/07/2014 |
3.44
|
3,570 | 3.31 | 3.44 | 3.38 | 0 | 370 | -0.0 |
30/07/2014 |
3.31
|
54,600 | 3.25 | 3.38 | 3.18 | 5,210 | 290 | 0.0 |
29/07/2014 |
3.25
|
29,730 | 3.44 | 3.44 | 3.25 | 100 | 400 | -0.0 |
28/07/2014 |
3.44
|
26,020 | 3.64 | 3.64 | 3.44 | 120 | 0 | 0.0 |
25/07/2014 |
3.64
|
95,050 | 3.44 | 3.64 | 3.51 | 4,880 | 0 | 0.0 |
24/07/2014 |
3.44
|
118,600 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |
23/07/2014 |
3.25
|
4,000 | 3.25 | 3.31 | 3.12 | 0 | 0 | 0 |
22/07/2014 |
3.25
|
17,620 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 |
21/07/2014 |
3.25
|
29,740 | 3.18 | 3.31 | 3.18 | 0 | 0 | 0 |
18/07/2014 |
3.18
|
10,450 | 3.12 | 3.18 | 2.99 | 0 | 0 | 0 |
17/07/2014 |
3.12
|
7,200 | 3.05 | 3.12 | 2.99 | 0 | 0 | 0 |
16/07/2014 |
3.05
|
16,170 | 3.18 | 3.31 | 3.05 | 0 | 0 | 0 |
15/07/2014 |
3.18
|
18,440 | 3.05 | 3.18 | 2.92 | 0 | 0 | 0 |
14/07/2014 |
3.05
|
1,000 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
11/07/2014 |
3.05
|
7,780 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 |
10/07/2014 |
3.05
|
32,450 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
09/07/2014 |
3.12
|
24,290 | 2.99 | 3.12 | 2.99 | 0 | 0 | 0 |
08/07/2014 |
2.99
|
10,280 | 2.99 | 3.12 | 2.92 | 0 | 0 | 0 |
07/07/2014 |
2.99
|
51,950 | 2.86 | 3.05 | 2.92 | 0 | 0 | 0 |
04/07/2014 |
2.86
|
17,400 | 2.79 | 2.92 | 2.86 | 0 | 0 | 0 |
03/07/2014 |
2.79
|
8,140 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 |
02/07/2014 |
2.79
|
30,530 | 2.73 | 2.86 | 2.73 | 0 | 0 | 0 |
01/07/2014 |
2.73
|
17,440 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 |
30/06/2014 |
2.79
|
2,520 | 2.73 | 2.79 | 2.73 | 0 | 0 | 0 |
27/06/2014 |
2.73
|
6,820 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 |
26/06/2014 |
2.86
|
15,820 | 2.73 | 2.86 | 2.73 | 0 | 0 | 0 |
25/06/2014 |
2.73
|
7,980 | 2.73 | 2.79 | 2.73 | 0 | 0 | 0 |
24/06/2014 |
2.73
|
60,960 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
23/06/2014 |
2.79
|
34,870 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
20/06/2014 |
2.92
|
1,010 | 2.79 | 2.92 | 2.86 | 0 | 0 | 0 |
19/06/2014 |
2.79
|
31,880 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 |
18/06/2014 |
2.86
|
74,580 | 2.79 | 2.86 | 2.79 | 0 | 0 | 0 |
17/06/2014 |
2.79
|
45,590 | 2.79 | 2.92 | 2.73 | 0 | 0 | 0 |
16/06/2014 |
2.79
|
2,760 | 2.86 | 2.92 | 2.79 | 0 | 0 | 0 |
13/06/2014 |
2.86
|
7,690 | 2.86 | 2.92 | 2.66 | 0 | 0 | 0 |
12/06/2014 |
2.86
|
2,310 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
11/06/2014 |
2.92
|
420 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
10/06/2014 |
2.92
|
40 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
09/06/2014 |
2.92
|
21,110 | 2.86 | 3.05 | 2.92 | 0 | 0 | 0 |
06/06/2014 |
2.86
|
9,250 | 2.73 | 2.86 | 2.73 | 0 | 0 | 0 |
05/06/2014 |
2.73
|
5,870 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
04/06/2014 |
2.92
|
250 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 |
03/06/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
02/06/2014 |
3.05
|
1,210 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 |
30/05/2014 |
3.05
|
10 | 2.99 | 3.05 | 3.05 | 0 | 0 | 0 |
29/05/2014 |
2.99
|
5,350 | 2.99 | 3.12 | 2.99 | 0 | 0 | 0 |
28/05/2014 |
2.99
|
8,180 | 3.12 | 3.18 | 2.99 | 0 | 0 | 0 |
27/05/2014 |
3.12
|
3,920 | 2.99 | 3.12 | 3.05 | 0 | 0 | 0 |
26/05/2014 |
2.99
|
8,930 | 2.92 | 3.12 | 2.92 | 0 | 0 | 0 |
23/05/2014 |
2.92
|
60 | 2.92 | 2.99 | 2.73 | 0 | 0 | 0 |
22/05/2014 |
2.92
|
13,000 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0 |
21/05/2014 |
3.05
|
87,230 | 2.99 | 3.12 | 2.86 | 0 | 0 | 0 |
20/05/2014 |
2.99
|
20,830 | 3.05 | 3.12 | 2.92 | 0 | 0 | 0 |
19/05/2014 |
3.05
|
23,770 | 2.86 | 3.05 | 2.66 | 0 | 0 | 0 |
16/05/2014 |
2.86
|
53,090 | 2.73 | 2.86 | 2.73 | 0 | 0 | 0 |
15/05/2014 |
2.73
|
12,510 | 2.60 | 2.73 | 2.47 | 0 | 0 | 0 |
14/05/2014 |
2.60
|
10,610 | 2.47 | 2.60 | 2.34 | 0 | 0 | 0 |
13/05/2014 |
2.47
|
19,230 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 |
12/05/2014 |
2.60
|
5,050 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
09/05/2014 |
2.79
|
25,170 | 2.73 | 2.79 | 2.60 | 0 | 0 | 0 |
08/05/2014 |
2.73
|
10 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 |
07/05/2014 |
2.86
|
21,640 | 2.79 | 2.86 | 2.73 | 0 | 0 | 0 |
06/05/2014 |
2.79
|
9,460 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
05/05/2014 |
2.99
|
470 | 2.92 | 2.99 | 2.73 | 0 | 0 | 0 |
29/04/2014 |
2.92
|
2,540 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
28/04/2014 |
2.92
|
1,300 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
25/04/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
24/04/2014 |
3.12
|
10 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |