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) |
-0.10 | -4.35% | 1,533,600 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 2,941,100 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-21) |
-0.30 | -12% | 4,835,900 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,252,000 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-25) |
-1.30 | -37.14% | 39,076,300 | 10,900 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-09-30) |
-2.90 | -56.86% | 145,879,720 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-05) |
-2.60 | -54.17% | 316,046,888 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 484,398,856 | -4,000 | -0.2 |
0.60
17.10
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2014 |
4.10
|
1,438,900 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
17/09/2014 |
3.80
|
933,210 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
16/09/2014 |
4
|
692,850 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
15/09/2014 |
4.20
|
1,043,100 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
12/09/2014 |
4.10
|
1,132,040 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
11/09/2014 |
3.80
|
678,350 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
10/09/2014 |
3.70
|
440,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
09/09/2014 |
3.60
|
853,100 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
08/09/2014 |
4
|
1,162,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
05/09/2014 |
3.70
|
253,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
04/09/2014 |
3.60
|
339,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/09/2014 |
3.60
|
629,600 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
29/08/2014 |
3.50
|
351,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
28/08/2014 |
3.60
|
502,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
27/08/2014 |
3.50
|
932,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
26/08/2014 |
3.50
|
725,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
25/08/2014 |
3.30
|
285,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
22/08/2014 |
3.30
|
628,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
21/08/2014 |
3.20
|
459,500 | 3.10 | 3.30 | 3.20 | 0 | 1,000 | -0.0 |
20/08/2014 |
3.10
|
63,140 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
19/08/2014 |
3.20
|
255,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/08/2014 |
3.30
|
398,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
15/08/2014 |
3.30
|
432,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
14/08/2014 |
3.20
|
239,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/08/2014 |
3.20
|
289,300 | 3.10 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
12/08/2014 |
3.10
|
91,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
11/08/2014 |
3.20
|
135,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
08/08/2014 |
3.20
|
361,500 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
07/08/2014 |
3.10
|
116,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/08/2014 |
3.10
|
274,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/08/2014 |
3.10
|
49,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/08/2014 |
3.10
|
70,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
01/08/2014 |
3.10
|
184,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
31/07/2014 |
3
|
53,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
30/07/2014 |
3
|
83,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
29/07/2014 |
3
|
137,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
28/07/2014 |
3
|
111,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/07/2014 |
3.10
|
294,600 | 3 | 3.20 | 3 | 0 | 40,000 | -0.1 |
24/07/2014 |
3
|
547,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
23/07/2014 |
3.10
|
612,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
22/07/2014 |
3.30
|
18,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
21/07/2014 |
3.30
|
90,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
18/07/2014 |
3.30
|
45,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/07/2014 |
3.40
|
132,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
16/07/2014 |
3.40
|
272,400 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
15/07/2014 |
3.30
|
126,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
14/07/2014 |
3.40
|
113,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/07/2014 |
3.40
|
48,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/07/2014 |
3.50
|
324,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/07/2014 |
3.50
|
420,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
08/07/2014 |
3.40
|
347,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
07/07/2014 |
3.30
|
184,604 | 3.40 | 3.40 | 3.30 | 0 | 100 | -0.0 |
04/07/2014 |
3.40
|
207,200 | 3.30 | 3.50 | 3.30 | 0 | 10,000 | -0.0 |
03/07/2014 |
3.30
|
430,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
02/07/2014 |
3.30
|
122,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
01/07/2014 |
3.10
|
35,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
30/06/2014 |
3.20
|
45,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
27/06/2014 |
3.10
|
74,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/06/2014 |
3.10
|
183,300 | 3.20 | 3.20 | 3.10 | 0 | 10,000 | -0.0 |
25/06/2014 |
3.20
|
60,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
24/06/2014 |
3.20
|
92,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
23/06/2014 |
3.10
|
66,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
20/06/2014 |
3.30
|
78,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
19/06/2014 |
3.30
|
211,100 | 3.30 | 3.30 | 3.10 | 0 | 20,000 | -0.1 |
18/06/2014 |
3.30
|
235,600 | 3.30 | 3.40 | 3.20 | 50,000 | 18,600 | 0.1 |
17/06/2014 |
3.30
|
92,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/06/2014 |
3.30
|
75,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
13/06/2014 |
3.20
|
38,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
12/06/2014 |
3.10
|
112,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/06/2014 |
3.20
|
198,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
10/06/2014 |
3.10
|
115,800 | 3.20 | 3.20 | 3.10 | 5,000 | 0 | 0.0 |
09/06/2014 |
3.20
|
208,800 | 3.40 | 3.40 | 3.20 | 35,500 | 0 | 0.1 |
06/06/2014 |
3.40
|
173,800 | 3.20 | 3.40 | 3.10 | 0 | 10,000 | -0.0 |
05/06/2014 |
3.20
|
56,100 | 3 | 3.20 | 3 | 0 | 1,400 | -0.0 |
04/06/2014 |
3
|
188,000 | 3.20 | 3.20 | 3 | 15,000 | 0 | 0.0 |
03/06/2014 |
3.20
|
104,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
02/06/2014 |
3.30
|
234,800 | 3.40 | 3.40 | 3.10 | 10,000 | 0 | 0.0 |
30/05/2014 |
3.40
|
171,500 | 3.60 | 3.60 | 3.40 | 10,000 | 17,900 | -0.0 |
29/05/2014 |
3.60
|
519,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
28/05/2014 |
3.40
|
363,800 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
27/05/2014 |
3.60
|
290,600 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
26/05/2014 |
3.50
|
132,200 | 3.30 | 3.50 | 3.30 | 5,000 | 0 | 0.0 |
23/05/2014 |
3.30
|
277,000 | 3.40 | 3.50 | 3.30 | 12,900 | 0 | 0.0 |
22/05/2014 |
3.40
|
474,200 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
21/05/2014 |
3.60
|
534,506 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
20/05/2014 |
3.30
|
570,300 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
19/05/2014 |
3
|
304,500 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
16/05/2014 |
2.80
|
124,900 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
15/05/2014 |
2.60
|
321,400 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
14/05/2014 |
2.80
|
125,100 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
13/05/2014 |
2.60
|
209,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
12/05/2014 |
2.80
|
281,200 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
09/05/2014 |
3.10
|
162,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
08/05/2014 |
2.90
|
292,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
07/05/2014 |
3.20
|
153,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
06/05/2014 |
3.20
|
428,806 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
05/05/2014 |
3.30
|
249,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
29/04/2014 |
3.60
|
180,100 | 3.40 | 3.60 | 3.40 | 0 | 2,000 | -0.0 |
28/04/2014 |
3.40
|
307,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
25/04/2014 |
3.40
|
109,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |