Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
1.77
|
2,000 | 1.72 | 1.77 | 1.77 | 0 | 0 | 0 |
18/09/2014 |
1.72
|
18,900 | 1.59 | 1.74 | 1.72 | 0 | 0 | 0 |
17/09/2014 |
1.59
|
5,400 | 1.74 | 1.74 | 1.59 | 0 | 0 | 0 |
16/09/2014 |
1.74
|
11,600 | 1.92 | 1.92 | 1.74 | 0 | 0 | 0 |
15/09/2014 |
1.92
|
13,200 | 1.84 | 2.00 | 1.66 | 0 | 0 | 0 |
12/09/2014 |
1.84
|
27,100 | 1.69 | 1.84 | 1.56 | 0 | 0 | 0 |
11/09/2014 |
1.69
|
29,300 | 1.84 | 1.84 | 1.66 | 0 | 0 | 0 |
10/09/2014 |
1.84
|
7,000 | 2.05 | 2.05 | 1.84 | 0 | 0 | 0 |
09/09/2014 |
2.05
|
12,000 | 2.25 | 2.25 | 2.05 | 0 | 0 | 0 |
08/09/2014 |
2.25
|
20,200 | 2.07 | 2.28 | 1.87 | 0 | 0 | 0 |
05/09/2014 |
2.07
|
9,500 | 1.90 | 2.07 | 2.02 | 0 | 0 | 0 |
04/09/2014 |
1.90
|
57,400 | 1.74 | 1.90 | 1.87 | 0 | 0 | 0 |
03/09/2014 |
1.74
|
34,600 | 1.59 | 1.74 | 1.74 | 0 | 0 | 0 |
29/08/2014 |
1.59
|
28,800 | 1.46 | 1.59 | 1.54 | 0 | 0 | 0 |
28/08/2014 |
1.46
|
20,800 | 1.33 | 1.46 | 1.38 | 0 | 0 | 0 |
27/08/2014 |
1.33
|
12,000 | 1.23 | 1.33 | 1.33 | 0 | 0 | 0 |
26/08/2014 |
1.23
|
4,900 | 1.13 | 1.23 | 1.23 | 0 | 0 | 0 |
25/08/2014 |
1.13
|
21,800 | 1.02 | 1.13 | 1.13 | 0 | 0 | 0 |
22/08/2014 |
1.02
|
6,800 | 1.08 | 1.18 | 1.02 | 0 | 0 | 0 |
21/08/2014 |
1.08
|
4,900 | 1.18 | 1.18 | 1.08 | 0 | 0 | 0 |
20/08/2014 |
1.18
|
1,000 | 1.08 | 1.18 | 1.08 | 0 | 0 | 0 |
19/08/2014 |
1.08
|
100 | 1.00 | 1.08 | 1.08 | 0 | 0 | 0 |
18/08/2014 |
1.00
|
100 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
15/08/2014 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
14/08/2014 |
1.00
|
8,200 | 1.08 | 1.08 | 1.00 | 0 | 0 | 0 |
13/08/2014 |
1.08
|
1,000 | 1.05 | 1.13 | 1.08 | 0 | 0 | 0 |
12/08/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
11/08/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
08/08/2014 |
1.05
|
300 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
07/08/2014 |
1.05
|
4,900 | 1.15 | 1.26 | 1.05 | 0 | 0 | 0 |
06/08/2014 |
1.15
|
1,000 | 1.18 | 1.18 | 1.15 | 0 | 0 | 0 |
05/08/2014 |
1.18
|
300 | 1.15 | 1.18 | 1.05 | 0 | 0 | 0 |
04/08/2014 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
01/08/2014 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
31/07/2014 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
30/07/2014 |
1.15
|
300 | 1.05 | 1.15 | 0.97 | 0 | 0 | 0 |
29/07/2014 |
1.05
|
100 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 |
28/07/2014 |
1.13
|
200 | 1.02 | 1.13 | 0.95 | 0 | 0 | 0 |
25/07/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
24/07/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
23/07/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
22/07/2014 |
1.02
|
700 | 0.97 | 1.02 | 1.02 | 0 | 0 | 0 |
21/07/2014 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
18/07/2014 |
0.97
|
100 | 1.08 | 1.08 | 0.97 | 0 | 0 | 0 |
17/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
16/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
15/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
14/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
11/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
10/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
09/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
08/07/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
07/07/2014 |
1.08
|
100 | 1.13 | 1.13 | 1.08 | 0 | 0 | 0 |
04/07/2014 |
1.13
|
100 | 1.23 | 1.23 | 1.13 | 0 | 0 | 0 |
03/07/2014 |
1.23
|
700 | 1.13 | 1.23 | 1.23 | 0 | 0 | 0 |
02/07/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
01/07/2014 |
1.13
|
100 | 1.02 | 1.13 | 1.13 | 0 | 0 | 0 |
30/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
27/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
26/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
25/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
24/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
23/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
20/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
19/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
18/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
17/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
16/06/2014 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
13/06/2014 |
1.02
|
2,100 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
12/06/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
11/06/2014 |
1.08
|
100 | 1.18 | 1.18 | 1.08 | 0 | 0 | 0 |
10/06/2014 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
09/06/2014 |
1.18
|
100 | 1.10 | 1.18 | 1.18 | 0 | 0 | 0 |
06/06/2014 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
05/06/2014 |
1.10
|
200 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
04/06/2014 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
03/06/2014 |
1.18
|
200 | 1.18 | 1.18 | 1.08 | 0 | 0 | 0 |
02/06/2014 |
1.18
|
200 | 1.23 | 1.23 | 1.13 | 0 | 0 | 0 |
30/05/2014 |
1.23
|
200 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
29/05/2014 |
1.23
|
100 | 1.13 | 1.23 | 1.23 | 0 | 0 | 0 |
28/05/2014 |
1.13
|
400 | 1.08 | 1.18 | 1.08 | 0 | 0 | 0 |
27/05/2014 |
1.08
|
300 | 1.15 | 1.18 | 1.08 | 0 | 0 | 0 |
26/05/2014 |
1.15
|
1,800 | 1.13 | 1.15 | 1.15 | 0 | 0 | 0 |
23/05/2014 |
1.13
|
700 | 1.15 | 1.15 | 1.05 | 0 | 0 | 0 |
22/05/2014 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
21/05/2014 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
20/05/2014 |
1.15
|
100 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
19/05/2014 |
1.15
|
200 | 1.23 | 1.23 | 1.15 | 0 | 0 | 0 |
16/05/2014 |
1.23
|
100 | 1.13 | 1.23 | 1.23 | 0 | 0 | 0 |
15/05/2014 |
1.13
|
100 | 1.02 | 1.13 | 1.13 | 0 | 0 | 0 |
14/05/2014 |
1.02
|
200 | 1.13 | 1.13 | 1.02 | 0 | 0 | 0 |
13/05/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
12/05/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
09/05/2014 |
1.13
|
500 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 |
08/05/2014 |
1.18
|
200 | 1.08 | 1.18 | 0.97 | 0 | 0 | 0 |
07/05/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
06/05/2014 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
05/05/2014 |
1.08
|
100 | 1.15 | 1.15 | 1.08 | 0 | 0 | 0 |
29/04/2014 |
1.15
|
100 | 1.28 | 1.28 | 1.15 | 0 | 0 | 0 |
28/04/2014 |
1.28
|
600 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |