| 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) |
0.20 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2014 |
3.70
|
765,500 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 18/09/2014 |
3.60
|
760,700 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 17/09/2014 |
3.80
|
1,079,600 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 16/09/2014 |
4
|
1,576,300 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 15/09/2014 |
4.10
|
1,766,000 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/09/2014 |
4.10
|
2,112,600 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 11/09/2014 |
3.80
|
1,812,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/09/2014 |
3.50
|
559,850 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/09/2014 |
3.50
|
742,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/09/2014 |
3.80
|
1,257,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/09/2014 |
3.60
|
524,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/09/2014 |
3.50
|
371,250 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/09/2014 |
3.60
|
989,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2014 |
3.50
|
518,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/08/2014 |
3.40
|
484,210 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/08/2014 |
3.50
|
967,200 | 3.40 | 3.60 | 3.40 | 0 | 1,000 | -0.0 |
| 26/08/2014 |
3.40
|
1,033,240 | 3.30 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
| 25/08/2014 |
3.30
|
453,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/08/2014 |
3.30
|
282,410 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/08/2014 |
3.10
|
409,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/08/2014 |
3.20
|
42,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/08/2014 |
3.30
|
458,200 | 3.40 | 3.40 | 3.20 | 0 | 4,000 | -0.0 |
| 18/08/2014 |
3.40
|
565,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/08/2014 |
3.20
|
1,036,400 | 3.10 | 3.30 | 3.10 | 2,000 | 0 | 0.0 |
| 14/08/2014 |
3.10
|
175,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/08/2014 |
3.10
|
118,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/08/2014 |
3.20
|
206,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/08/2014 |
3.20
|
248,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/08/2014 |
3.20
|
649,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/08/2014 |
3.10
|
213,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 06/08/2014 |
3.20
|
365,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2014 |
3.10
|
238,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/08/2014 |
3.10
|
84,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 01/08/2014 |
3
|
209,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 31/07/2014 |
3.20
|
93,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/07/2014 |
3.10
|
110,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/07/2014 |
3.10
|
97,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/07/2014 |
3
|
380,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/07/2014 |
3
|
252,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 24/07/2014 |
3.10
|
203,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/07/2014 |
3.10
|
187,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/07/2014 |
3
|
376,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/07/2014 |
3.20
|
262,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/07/2014 |
3.30
|
329,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/07/2014 |
3.30
|
127,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/07/2014 |
3.30
|
327,600 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/07/2014 |
3.20
|
362,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/07/2014 |
3.20
|
31,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/07/2014 |
3.30
|
117,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/07/2014 |
3.40
|
735,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/07/2014 |
3.50
|
663,450 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/07/2014 |
3.30
|
298,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/07/2014 |
3.30
|
463,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/07/2014 |
3.40
|
662,200 | 3.30 | 3.40 | 3.30 | 3,000 | 0 | 0.0 |
| 03/07/2014 |
3.30
|
667,300 | 3.30 | 3.40 | 3.30 | 0 | 4,000 | -0.0 |
| 02/07/2014 |
3.30
|
674,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/07/2014 |
3.10
|
419,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 30/06/2014 |
3.10
|
172,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/06/2014 |
3.10
|
51,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/06/2014 |
3.10
|
319,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/06/2014 |
3.10
|
219,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/06/2014 |
3.20
|
300,100 | 3.10 | 3.20 | 3 | 1,000 | 0 | 0.0 |
| 23/06/2014 |
3.10
|
100,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/06/2014 |
3.10
|
222,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/06/2014 |
3
|
578,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/06/2014 |
3.20
|
278,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/06/2014 |
3.10
|
238,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/06/2014 |
3.10
|
280,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 13/06/2014 |
3
|
420,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/06/2014 |
3
|
289,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 11/06/2014 |
3.10
|
144,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/06/2014 |
2.90
|
486,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/06/2014 |
3.10
|
488,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/06/2014 |
3.20
|
172,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/06/2014 |
3.10
|
187,400 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 04/06/2014 |
2.90
|
543,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/06/2014 |
3
|
183,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 02/06/2014 |
3.10
|
467,600 | 3.30 | 3.30 | 3 | 2,000 | 0 | 0.0 |
| 30/05/2014 |
3.30
|
301,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/05/2014 |
3.40
|
619,300 | 3.40 | 3.60 | 3.20 | 1,000 | 3,000 | -0.0 |
| 28/05/2014 |
3.40
|
1,027,200 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/05/2014 |
3.30
|
1,062,400 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 26/05/2014 |
3.30
|
341,900 | 3.20 | 3.30 | 3 | 0 | 2,000 | -0.0 |
| 23/05/2014 |
3.20
|
410,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/05/2014 |
3.20
|
1,898,300 | 3.10 | 3.40 | 3.20 | 5,000 | 10,000 | -0.0 |
| 21/05/2014 |
3.10
|
666,800 | 2.90 | 3.10 | 3 | 0 | 10,000 | -0.0 |
| 20/05/2014 |
2.90
|
609,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 19/05/2014 |
2.70
|
300,000 | 2.60 | 2.80 | 2.50 | 0 | 10,000 | -0.0 |
| 16/05/2014 |
2.60
|
323,000 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
| 15/05/2014 |
2.50
|
369,300 | 2.70 | 2.80 | 2.50 | 2,000 | 10,000 | -0.0 |
| 14/05/2014 |
2.70
|
619,700 | 2.50 | 2.70 | 2.30 | 20,000 | 0 | 0.1 |
| 13/05/2014 |
2.50
|
456,400 | 2.70 | 2.70 | 2.50 | 20,000 | 0 | 0.1 |
| 12/05/2014 |
2.70
|
494,000 | 2.90 | 2.90 | 2.70 | 20,000 | 0 | 0.1 |
| 09/05/2014 |
2.90
|
499,100 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
| 08/05/2014 |
2.70
|
637,300 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 07/05/2014 |
3
|
229,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2014 |
3.10
|
794,400 | 3.30 | 3.30 | 3 | 0 | 2,000 | -0.0 |
| 05/05/2014 |
3.30
|
279,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/04/2014 |
3.50
|
131,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/04/2014 |
3.40
|
450,900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |