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 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
2.28
|
1,600 | 2.28 | 2.46 | 2.24 | 0 | 0 | 0 |
18/09/2014 |
2.28
|
22,500 | 2.37 | 2.50 | 2.28 | 0 | 0 | 0 |
17/09/2014 |
2.37
|
8,500 | 2.32 | 2.50 | 2.32 | 6,500 | 0 | 0.0 |
16/09/2014 |
2.32
|
11,000 | 2.32 | 2.50 | 2.19 | 0 | 0 | 0 |
15/09/2014 |
2.32
|
11,100 | 2.37 | 2.55 | 2.19 | 0 | 0 | 0 |
12/09/2014 |
2.37
|
3,000 | 2.59 | 2.59 | 2.37 | 0 | 200 | -0.0 |
11/09/2014 |
2.59
|
100 | 2.41 | 2.59 | 2.59 | 0 | 0 | 0 |
10/09/2014 |
2.41
|
300 | 2.37 | 2.55 | 2.37 | 0 | 0 | 0 |
09/09/2014 |
2.37
|
1,600 | 2.59 | 2.77 | 2.37 | 0 | 0 | 0 |
08/09/2014 |
2.59
|
100 | 2.41 | 2.59 | 2.59 | 0 | 0 | 0 |
05/09/2014 |
2.41
|
900 | 2.41 | 2.50 | 2.19 | 0 | 0 | 0 |
04/09/2014 |
2.41
|
100 | 2.24 | 2.41 | 2.41 | 0 | 0 | 0 |
03/09/2014 |
2.24
|
2,200 | 2.37 | 2.55 | 2.24 | 0 | 0 | 0 |
29/08/2014 |
2.37
|
1,700 | 2.32 | 2.41 | 2.15 | 0 | 0 | 0 |
28/08/2014 |
2.32
|
13,400 | 2.32 | 2.41 | 2.15 | 0 | 0 | 0 |
27/08/2014 |
2.32
|
1,000 | 2.19 | 2.32 | 2.24 | 0 | 0 | 0 |
26/08/2014 |
2.19
|
10,000 | 2.41 | 2.50 | 2.19 | 0 | 0 | 0 |
25/08/2014 |
2.41
|
100 | 2.24 | 2.41 | 2.41 | 0 | 0 | 0 |
22/08/2014 |
2.24
|
6,200 | 2.41 | 2.41 | 2.19 | 0 | 0 | 0 |
21/08/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
20/08/2014 |
2.41
|
600 | 2.24 | 2.41 | 2.41 | 0 | 500 | -0.0 |
19/08/2014 |
2.24
|
5,200 | 2.32 | 2.50 | 2.10 | 0 | 0 | 0 |
18/08/2014 |
2.32
|
1,400 | 2.19 | 2.32 | 2.10 | 0 | 0 | 0 |
15/08/2014 |
2.19
|
1,700 | 2.24 | 2.41 | 2.19 | 500 | 0 | 0.0 |
14/08/2014 |
2.24
|
4,400 | 2.46 | 2.64 | 2.24 | 0 | 0 | 0 |
13/08/2014 |
2.46
|
300 | 2.73 | 2.77 | 2.46 | 0 | 0 | 0 |
12/08/2014 |
2.73
|
100 | 2.55 | 2.73 | 2.73 | 0 | 0 | 0 |
11/08/2014 |
2.55
|
100 | 2.41 | 2.55 | 2.55 | 0 | 0 | 0 |
08/08/2014 |
2.41
|
1,200 | 2.55 | 2.73 | 2.41 | 0 | 0 | 0 |
07/08/2014 |
2.55
|
100 | 2.46 | 2.55 | 2.55 | 0 | 0 | 0 |
06/08/2014 |
2.46
|
100 | 2.32 | 2.46 | 2.46 | 0 | 0 | 0 |
05/08/2014 |
2.32
|
9,810 | 2.32 | 2.50 | 2.24 | 0 | 0 | 0 |
04/08/2014 |
2.32
|
700 | 2.24 | 2.41 | 2.06 | 0 | 0 | 0 |
01/08/2014 |
2.24
|
2,100 | 2.37 | 2.55 | 2.19 | 0 | 0 | 0 |
31/07/2014 |
2.37
|
1,290 | 2.41 | 2.55 | 2.32 | 0 | 0 | 0 |
30/07/2014 |
2.41
|
100 | 2.24 | 2.41 | 2.41 | 0 | 0 | 0 |
29/07/2014 |
2.24
|
2,100 | 2.28 | 2.46 | 2.24 | 0 | 0 | 0 |
28/07/2014 |
2.28
|
1,600 | 2.46 | 2.64 | 2.24 | 0 | 0 | 0 |
25/07/2014 |
2.46
|
100 | 2.28 | 2.46 | 2.46 | 0 | 0 | 0 |
24/07/2014 |
2.28
|
2,400 | 2.37 | 2.37 | 2.15 | 0 | 0 | 0 |
23/07/2014 |
2.37
|
100 | 2.32 | 2.37 | 2.37 | 0 | 0 | 0 |
22/07/2014 |
2.32
|
1,200 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
21/07/2014 |
2.37
|
100 | 2.50 | 2.50 | 2.37 | 0 | 0 | 0 |
18/07/2014 |
2.50
|
100 | 2.32 | 2.50 | 2.50 | 0 | 0 | 0 |
17/07/2014 |
2.32
|
700 | 2.37 | 2.37 | 2.19 | 0 | 0 | 0 |
16/07/2014 |
2.37
|
3,000 | 2.37 | 2.55 | 2.28 | 500 | 0 | 0.0 |
15/07/2014 |
2.37
|
200 | 2.37 | 2.55 | 2.37 | 800 | 0 | 0.0 |
14/07/2014 |
2.37
|
3,900 | 2.55 | 2.55 | 2.32 | 800 | 0 | 0.0 |
11/07/2014 |
2.55
|
100 | 2.37 | 2.55 | 2.55 | 0 | 0 | 0 |
10/07/2014 |
2.37
|
420 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 |
09/07/2014 |
2.32
|
50,200 | 2.24 | 2.41 | 2.24 | 0 | 0 | 0 |
08/07/2014 |
2.24
|
2,600 | 2.24 | 2.37 | 2.19 | 0 | 0 | 0 |
07/07/2014 |
2.24
|
2,400 | 2.41 | 2.59 | 2.24 | 0 | 0 | 0 |
04/07/2014 |
2.41
|
600 | 2.37 | 2.55 | 2.41 | 0 | 0 | 0 |
03/07/2014 |
2.37
|
1,400 | 2.32 | 2.50 | 2.28 | 0 | 0 | 0 |
02/07/2014 |
2.32
|
3,500 | 2.46 | 2.59 | 2.28 | 0 | 0 | 0 |
01/07/2014 |
2.46
|
200 | 2.64 | 2.73 | 2.46 | 0 | 0 | 0 |
30/06/2014 |
2.64
|
100 | 2.46 | 2.64 | 2.64 | 0 | 0 | 0 |
27/06/2014 |
2.46
|
100 | 2.41 | 2.46 | 2.46 | 0 | 0 | 0 |
26/06/2014 |
2.41
|
1,300 | 2.41 | 2.59 | 2.24 | 0 | 0 | 0 |
25/06/2014 |
2.41
|
500 | 2.37 | 2.41 | 2.37 | 0 | 0 | 0 |
24/06/2014 |
2.37
|
200 | 2.59 | 2.73 | 2.37 | 0 | 0 | 0 |
23/06/2014 |
2.59
|
100 | 2.41 | 2.59 | 2.59 | 0 | 0 | 0 |
20/06/2014 |
2.41
|
1,600 | 2.55 | 2.73 | 2.37 | 0 | 0 | 0 |
19/06/2014 |
2.55
|
100 | 2.41 | 2.55 | 2.55 | 0 | 0 | 0 |
18/06/2014 |
2.41
|
1,400 | 2.28 | 2.46 | 2.28 | 0 | 0 | 0 |
17/06/2014 |
2.28
|
900 | 2.50 | 2.68 | 2.28 | 0 | 0 | 0 |
16/06/2014 |
2.50
|
800 | 2.77 | 3.00 | 2.50 | 0 | 0 | 0 |
13/06/2014 |
2.77
|
200 | 3.04 | 3.26 | 2.77 | 0 | 0 | 0 |
12/06/2014 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
11/06/2014 |
3.04
|
100 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
10/06/2014 |
3.13
|
100 | 2.95 | 3.13 | 3.13 | 0 | 0 | 0 |
09/06/2014 |
2.95
|
100 | 2.77 | 2.95 | 2.95 | 0 | 0 | 0 |
06/06/2014 |
2.77
|
100 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
05/06/2014 |
2.77
|
100 | 2.77 | 2.77 | 2.77 | 0 | 60 | -0.0 |
04/06/2014 |
2.77
|
100 | 2.59 | 2.77 | 2.77 | 0 | 0 | 0 |
03/06/2014 |
2.59
|
400 | 2.55 | 2.64 | 2.37 | 0 | 0 | 0 |
02/06/2014 |
2.55
|
100 | 2.37 | 2.55 | 2.55 | 0 | 0 | 0 |
30/05/2014 |
2.37
|
1,100 | 2.55 | 2.73 | 2.32 | 0 | 0 | 0 |
29/05/2014 |
2.55
|
5,700 | 2.82 | 2.91 | 2.55 | 0 | 0 | 0 |
28/05/2014 |
2.82
|
1,300 | 3.08 | 3.31 | 2.82 | 0 | 0 | 0 |
27/05/2014 |
3.08
|
2,400 | 3.22 | 3.49 | 2.91 | 0 | 0 | 0 |
26/05/2014 |
3.22
|
100 | 3.04 | 3.22 | 3.22 | 0 | 0 | 0 |
23/05/2014 |
3.04
|
100 | 2.95 | 3.04 | 3.04 | 0 | 0 | 0 |
22/05/2014 |
2.95
|
6,300 | 3.26 | 3.40 | 2.95 | 0 | 0 | 0 |
21/05/2014 |
3.26
|
100 | 3.04 | 3.26 | 3.26 | 0 | 0 | 0 |
20/05/2014 |
3.04
|
400 | 3.35 | 3.44 | 3.04 | 0 | 0 | 0 |
19/05/2014 |
3.35
|
700 | 3.49 | 3.58 | 3.35 | 0 | 0 | 0 |
16/05/2014 |
3.49
|
100 | 3.26 | 3.49 | 3.49 | 0 | 0 | 0 |
15/05/2014 |
3.26
|
100 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 |
14/05/2014 |
3.22
|
100 | 3.08 | 3.22 | 3.22 | 0 | 0 | 0 |
13/05/2014 |
3.08
|
100 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
12/05/2014 |
3.22
|
100 | 3.00 | 3.22 | 3.22 | 0 | 0 | 0 |
09/05/2014 |
3.00
|
100 | 2.77 | 3.00 | 3.00 | 0 | 0 | 0 |
08/05/2014 |
2.77
|
300 | 2.82 | 2.86 | 2.55 | 0 | 0 | 0 |
07/05/2014 |
2.82
|
500 | 2.64 | 2.82 | 2.41 | 0 | 0 | 0 |
06/05/2014 |
2.64
|
400 | 2.82 | 2.82 | 2.55 | 0 | 0 | 0 |
05/05/2014 |
2.82
|
100 | 2.73 | 2.82 | 2.82 | 0 | 0 | 0 |
29/04/2014 |
2.73
|
100 | 2.59 | 2.73 | 2.73 | 0 | 0 | 0 |
28/04/2014 |
2.59
|
100 | 2.41 | 2.59 | 2.59 | 0 | 0 | 0 |