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) |
-0.50 | -2.44% | 8,020,400 | 365,900 | 7.4 |
19.70
20.45
19.95
|
2 tháng
(2024-07-22) |
-0.50 | -2.44% | 21,499,700 | 1,185,900 | 23.3 |
19
20.50
19.95
|
3 tháng
(2024-06-24) |
-1.75 | -8.06% | 30,636,300 | 1,282,210 | 25.5 |
19
22.30
19.95
|
6 tháng
(2024-03-25) |
-4.60 | -18.74% | 87,586,900 | 2,602,576 | 53.8 |
19
25.15
19.95
|
12 tháng
(2023-09-26) |
-3.89 | -16.31% | 180,721,300 | -5,293,180 | -142.8 |
19
25.88
19.95
|
24 tháng
(2022-10-03) |
-3.10 | -13.47% | 372,163,500 | -2,112,427 | -96.8 |
19
31.03
19.95
|
36 tháng
(2021-10-06) |
1.64 | 8.94% | 724,144,800 | -295,364 | -97.6 |
17.49
31.03
19.95
|
60 tháng
(2019-10-17) |
4.41 | 28.38% | 948,153,480 | -17,600,019 | -466.5 |
11.57
31.03
19.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
3.96
|
112,600 | 4.00 | 4.07 | 3.89 | 0 | 0 | 0 |
16/09/2014 |
4.00
|
108,900 | 4.21 | 4.21 | 3.89 | 0 | 0 | 0 |
15/09/2014 |
4.21
|
69,700 | 4.42 | 4.42 | 4.21 | 0 | 0 | 0 |
12/09/2014 |
4.42
|
96,400 | 4.46 | 4.46 | 4.39 | 629,000 | 0 | 12.7 |
11/09/2014 |
4.46
|
299,400 | 4.10 | 4.60 | 4.24 | 0 | 0 | 0 |
10/09/2014 |
4.10
|
72,100 | 4.21 | 4.28 | 4.10 | 0 | 0 | 0 |
09/09/2014 |
4.21
|
63,700 | 3.89 | 4.21 | 3.85 | 0 | 0 | 0 |
08/09/2014 |
3.89
|
30,700 | 3.78 | 3.89 | 3.82 | 0 | 0 | 0 |
05/09/2014 |
3.78
|
81,000 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 |
04/09/2014 |
3.71
|
5,000 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
03/09/2014 |
3.82
|
28,610 | 3.71 | 3.82 | 3.68 | 0 | 0 | 0 |
29/08/2014 |
3.71
|
26,700 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
28/08/2014 |
3.64
|
31,000 | 3.57 | 3.68 | 3.61 | 0 | 0 | 0 |
27/08/2014 |
3.57
|
48,500 | 3.36 | 3.68 | 3.47 | 0 | 0 | 0 |
26/08/2014 |
3.36
|
2,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
25/08/2014 |
3.36
|
67,200 | 3.22 | 3.39 | 3.29 | 0 | 0 | 0 |
22/08/2014 |
3.22
|
42,000 | 3.18 | 3.22 | 3.18 | 0 | 0 | 0 |
21/08/2014 |
3.18
|
9,900 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
20/08/2014 |
3.18
|
17,000 | 3.15 | 3.18 | 3.18 | 0 | 0 | 0 |
19/08/2014 |
3.15
|
24,000 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
18/08/2014 |
3.22
|
22,200 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
15/08/2014 |
3.22
|
27,000 | 3.18 | 3.22 | 3.18 | 0 | 0 | 0 |
14/08/2014 |
3.18
|
24,000 | 3.08 | 3.18 | 3.15 | 0 | 0 | 0 |
13/08/2014 |
3.08
|
24,500 | 3.15 | 3.18 | 3.08 | 0 | 0 | 0 |
12/08/2014 |
3.15
|
10,200 | 3.11 | 3.15 | 3.04 | 205,000 | 0 | 4.2 |
11/08/2014 |
3.11
|
16,400 | 3.01 | 3.15 | 3.11 | 0 | 0 | 0 |
08/08/2014 |
3.01
|
7,500 | 3.04 | 3.11 | 3.01 | 0 | 0 | 0 |
07/08/2014 |
3.04
|
10,400 | 2.97 | 3.04 | 3.01 | 0 | 0 | 0 |
06/08/2014 |
2.97
|
14,900 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
05/08/2014 |
2.97
|
12,500 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
04/08/2014 |
3.04
|
47,000 | 2.94 | 3.04 | 2.97 | 0 | 0 | 0 |
01/08/2014 |
2.94
|
4,400 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 |
31/07/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
30/07/2014 |
3.01
|
32,400 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 |
29/07/2014 |
2.97
|
42,600 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 |
28/07/2014 |
3.01
|
23,500 | 3.01 | 3.15 | 3.01 | 0 | 0 | 0 |
25/07/2014 |
3.01
|
15,400 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
24/07/2014 |
3.11
|
57,400 | 2.86 | 3.11 | 2.86 | 0 | 0 | 0 |
23/07/2014 |
2.86
|
21,700 | 2.72 | 2.86 | 2.72 | 0 | 0 | 0 |
22/07/2014 |
2.72
|
2,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
21/07/2014 |
2.72
|
7,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
18/07/2014 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
17/07/2014 |
2.72
|
2,500 | 2.55 | 2.72 | 2.72 | 0 | 0 | 0 |
16/07/2014 |
2.55
|
20,100 | 2.58 | 2.58 | 2.44 | 0 | 0 | 0 |
15/07/2014 |
2.58
|
26,700 | 2.62 | 2.83 | 2.48 | 0 | 0 | 0 |
14/07/2014 |
2.62
|
5,500 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
11/07/2014 |
2.69
|
3,500 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
10/07/2014 |
2.76
|
11,000 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
09/07/2014 |
2.79
|
0 | 2.76 | 2.79 | 2.79 | 0 | 0 | 0 |
08/07/2014 |
2.76
|
13,000 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
07/07/2014 |
2.83
|
4,400 | 2.76 | 2.83 | 2.79 | 0 | 0 | 0 |
04/07/2014 |
2.76
|
0 | 2.72 | 2.76 | 2.76 | 0 | 0 | 0 |
03/07/2014 |
2.72
|
15,200 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 |
02/07/2014 |
2.72
|
700 | 2.72 | 2.76 | 2.48 | 0 | 0 | 0 |
01/07/2014 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
30/06/2014 |
2.72
|
5,900 | 2.65 | 2.72 | 2.72 | 0 | 0 | 0 |
27/06/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
26/06/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
25/06/2014 |
2.65
|
2,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/06/2014 |
2.65
|
15,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
23/06/2014 |
2.65
|
2,000 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
20/06/2014 |
2.69
|
5,000 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
19/06/2014 |
2.69
|
28,000 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |
18/06/2014 |
2.65
|
7,000 | 2.65 | 2.69 | 2.65 | 0 | 0 | 0 |
17/06/2014 |
2.65
|
2,000 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
16/06/2014 |
2.72
|
2,700 | 2.65 | 2.72 | 2.72 | 0 | 0 | 0 |
13/06/2014 |
2.65
|
13,800 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
12/06/2014 |
2.72
|
1,000 | 2.65 | 2.72 | 2.72 | 0 | 0 | 0 |
11/06/2014 |
2.65
|
2,510 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
10/06/2014 |
2.65
|
2,000 | 2.69 | 2.69 | 2.44 | 0 | 0 | 0 |
09/06/2014 |
2.69
|
28,800 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 |
06/06/2014 |
2.69
|
13,700 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
05/06/2014 |
2.69
|
3,500 | 2.58 | 2.69 | 2.65 | 0 | 0 | 0 |
04/06/2014 |
2.58
|
500 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 |
03/06/2014 |
2.62
|
6,200 | 2.83 | 2.83 | 2.55 | 0 | 0 | 0 |
02/06/2014 |
2.83
|
100 | 2.69 | 2.83 | 2.83 | 0 | 0 | 0 |
30/05/2014 |
2.69
|
6,100 | 2.72 | 2.72 | 2.48 | 0 | 0 | 0 |
29/05/2014 |
2.72
|
7,900 | 2.83 | 2.83 | 2.72 | 0 | 0 | 0 |
28/05/2014 |
2.83
|
2,000 | 2.51 | 2.83 | 2.76 | 0 | 0 | 0 |
27/05/2014 |
2.51
|
8,800 | 2.58 | 2.65 | 2.33 | 0 | 0 | 0 |
26/05/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
23/05/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
22/05/2014 |
2.58
|
20,000 | 2.44 | 2.58 | 2.58 | 0 | 0 | 0 |
21/05/2014 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
20/05/2014 |
2.44
|
6,000 | 2.37 | 2.44 | 2.33 | 0 | 0 | 0 |
19/05/2014 |
2.37
|
15,500 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
16/05/2014 |
2.37
|
500 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
15/05/2014 |
2.37
|
10,000 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 |
14/05/2014 |
2.44
|
5,000 | 2.37 | 2.44 | 2.33 | 0 | 0 | 0 |
13/05/2014 |
2.37
|
23,700 | 2.48 | 2.48 | 2.37 | 0 | 0 | 0 |
12/05/2014 |
2.48
|
5,100 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
09/05/2014 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
08/05/2014 |
2.55
|
400 | 2.79 | 2.79 | 2.55 | 0 | 0 | 0 |
07/05/2014 |
2.79
|
100 | 2.58 | 2.79 | 2.79 | 0 | 0 | 0 |
06/05/2014 |
2.58
|
22,200 | 2.58 | 2.62 | 2.55 | 0 | 0 | 0 |
05/05/2014 |
2.58
|
5,000 | 2.58 | 2.62 | 2.58 | 3,000 | 0 | 0.0 |
29/04/2014 |
2.58
|
4,000 | 2.65 | 2.65 | 2.58 | 3,000 | 0 | 0.0 |
28/04/2014 |
2.65
|
1,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
25/04/2014 |
2.65
|
3,000 | 2.51 | 2.65 | 2.65 | 3,000 | 0 | 0.0 |
24/04/2014 |
2.51
|
53,400 | 2.44 | 2.65 | 2.48 | 1,000 | 0 | 0.0 |