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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
2.06
|
60,060 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
16/09/2014 |
2.01
|
25,540 | 1.96 | 2.01 | 1.96 | 0 | 200 | -0.0 |
15/09/2014 |
1.96
|
102,610 | 2.01 | 2.06 | 1.96 | 0 | 0 | 0 |
12/09/2014 |
2.01
|
91,140 | 2.01 | 2.06 | 1.92 | 0 | 0 | 0 |
11/09/2014 |
2.01
|
35,050 | 1.92 | 2.01 | 1.96 | 0 | 0 | 0 |
10/09/2014 |
1.92
|
44,220 | 1.92 | 2.01 | 1.92 | 0 | 0 | 0 |
09/09/2014 |
1.92
|
108,120 | 2.06 | 2.06 | 1.92 | 500 | 0 | 0.0 |
08/09/2014 |
2.06
|
83,890 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
05/09/2014 |
2.01
|
27,510 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
04/09/2014 |
2.01
|
77,030 | 2.01 | 2.06 | 1.96 | 0 | 0 | 0 |
03/09/2014 |
2.01
|
95,930 | 1.96 | 2.01 | 1.96 | 0 | 800 | -0.0 |
29/08/2014 |
1.96
|
30,400 | 1.96 | 2.01 | 1.96 | 0 | 0 | 0 |
28/08/2014 |
1.96
|
46,930 | 1.96 | 2.01 | 1.92 | 0 | 0 | 0 |
27/08/2014 |
1.96
|
142,790 | 2.06 | 2.06 | 1.92 | 800 | 0 | 0.0 |
26/08/2014 |
2.06
|
39,690 | 2.01 | 2.10 | 1.96 | 0 | 0 | 0 |
25/08/2014 |
2.01
|
176,620 | 1.92 | 2.01 | 1.92 | 0 | 1,200 | -0.0 |
22/08/2014 |
1.92
|
54,020 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
21/08/2014 |
1.96
|
53,920 | 1.96 | 2.01 | 1.92 | 0 | 0 | 0 |
20/08/2014 |
1.96
|
24,890 | 1.96 | 2.01 | 1.92 | 0 | 0 | 0 |
19/08/2014 |
1.96
|
176,520 | 2.06 | 2.06 | 1.92 | 600 | 0 | 0.0 |
18/08/2014 |
2.06
|
358,190 | 2.01 | 2.06 | 1.87 | 600 | 0 | 0.0 |
15/08/2014 |
2.01
|
106,140 | 2.15 | 2.15 | 2.01 | 500 | 0 | 0.0 |
14/08/2014 |
2.15
|
76,070 | 2.29 | 2.29 | 2.15 | 0 | 0 | 0 |
13/08/2014 |
2.29
|
114,420 | 2.24 | 2.34 | 2.24 | 0 | 0 | 0 |
12/08/2014 |
2.24
|
21,870 | 2.29 | 2.29 | 2.24 | 0 | 1,430 | -0.0 |
11/08/2014 |
2.29
|
15,110 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
08/08/2014 |
2.24
|
58,130 | 2.29 | 2.34 | 2.24 | 0 | 0 | 0 |
07/08/2014 |
2.29
|
182,560 | 2.29 | 2.34 | 2.20 | 0 | 0 | 0 |
06/08/2014 |
2.29
|
47,010 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
05/08/2014 |
2.24
|
44,150 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 |
04/08/2014 |
2.20
|
63,640 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 |
01/08/2014 |
2.20
|
53,000 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 |
31/07/2014 |
2.20
|
5,670 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
30/07/2014 |
2.24
|
37,720 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 |
29/07/2014 |
2.20
|
124,860 | 2.20 | 2.24 | 2.15 | 0 | 0 | 0 |
28/07/2014 |
2.20
|
65,220 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
25/07/2014 |
2.24
|
69,450 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
24/07/2014 |
2.34
|
252,190 | 2.20 | 2.34 | 2.24 | 0 | 0 | 0 |
23/07/2014 |
2.20
|
65,080 | 2.29 | 2.34 | 2.20 | 0 | 0 | 0 |
22/07/2014 |
2.29
|
73,910 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
21/07/2014 |
2.29
|
85,670 | 2.34 | 2.38 | 2.24 | 0 | 700 | -0.0 |
18/07/2014 |
2.34
|
134,010 | 2.29 | 2.34 | 2.20 | 0 | 0 | 0 |
17/07/2014 |
2.29
|
16,880 | 2.24 | 2.29 | 2.20 | 0 | 0 | 0 |
16/07/2014 |
2.24
|
77,220 | 2.24 | 2.34 | 2.24 | 0 | 0 | 0 |
15/07/2014 |
2.24
|
71,560 | 2.29 | 2.34 | 2.24 | 0 | 0 | 0 |
14/07/2014 |
2.29
|
9,550 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
11/07/2014 |
2.34
|
58,160 | 2.29 | 2.34 | 2.24 | 700 | 0 | 0.0 |
10/07/2014 |
2.29
|
163,350 | 2.43 | 2.43 | 2.29 | 0 | 0 | 0 |
09/07/2014 |
2.43
|
137,020 | 2.38 | 2.52 | 2.43 | 0 | 0 | 0 |
08/07/2014 |
2.38
|
302,560 | 2.24 | 2.38 | 2.24 | 0 | 0 | 0 |
07/07/2014 |
2.24
|
168,940 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
04/07/2014 |
2.24
|
79,940 | 2.24 | 2.29 | 2.20 | 0 | 0 | 0 |
03/07/2014 |
2.24
|
106,290 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
02/07/2014 |
2.24
|
41,040 | 2.20 | 2.29 | 2.20 | 0 | 0 | 0 |
01/07/2014 |
2.20
|
133,530 | 2.15 | 2.24 | 2.20 | 0 | 0 | 0 |
30/06/2014 |
2.15
|
113,750 | 2.20 | 2.24 | 2.15 | 0 | 0 | 0 |
27/06/2014 |
2.20
|
63,270 | 2.10 | 2.20 | 2.15 | 0 | 0 | 0 |
26/06/2014 |
2.10
|
35,440 | 2.20 | 2.24 | 2.10 | 0 | 0 | 0 |
25/06/2014 |
2.20
|
77,700 | 2.20 | 2.24 | 2.15 | 0 | 0 | 0 |
24/06/2014 |
2.20
|
80,120 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
23/06/2014 |
2.20
|
10,000 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
20/06/2014 |
2.20
|
88,620 | 2.24 | 2.29 | 2.10 | 0 | 0 | 0 |
19/06/2014 |
2.24
|
230,960 | 2.29 | 2.34 | 2.15 | 0 | 280 | -0.0 |
18/06/2014 |
2.29
|
99,370 | 2.15 | 2.29 | 2.29 | 0 | 0 | 0 |
17/06/2014 |
2.15
|
13,380 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
16/06/2014 |
2.01
|
75,930 | 1.92 | 2.01 | 1.96 | 0 | 0 | 0 |
13/06/2014 |
1.92
|
31,910 | 1.87 | 1.96 | 1.82 | 0 | 0 | 0 |
12/06/2014 |
1.87
|
50,220 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 |
11/06/2014 |
1.87
|
23,790 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
10/06/2014 |
1.82
|
24,700 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
09/06/2014 |
1.82
|
36,460 | 1.82 | 1.87 | 1.82 | 1,600 | 0 | 0.0 |
06/06/2014 |
1.82
|
37,960 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
05/06/2014 |
1.82
|
27,650 | 1.77 | 1.82 | 1.68 | 0 | 0 | 0 |
04/06/2014 |
1.77
|
42,770 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 |
03/06/2014 |
1.87
|
66,360 | 1.77 | 1.87 | 1.77 | 0 | 0 | 0 |
02/06/2014 |
1.77
|
27,900 | 1.82 | 1.87 | 1.77 | 0 | 0 | 0 |
30/05/2014 |
1.82
|
27,020 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
29/05/2014 |
1.87
|
75,210 | 1.87 | 1.92 | 1.82 | 0 | 0 | 0 |
28/05/2014 |
1.87
|
70,920 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
27/05/2014 |
1.92
|
107,690 | 1.87 | 1.96 | 1.87 | 0 | 0 | 0 |
26/05/2014 |
1.87
|
43,110 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
23/05/2014 |
1.92
|
77,930 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
22/05/2014 |
1.96
|
159,190 | 1.92 | 2.01 | 1.87 | 0 | 0 | 0 |
21/05/2014 |
1.92
|
113,290 | 1.82 | 1.92 | 1.77 | 0 | 0 | 0 |
20/05/2014 |
1.82
|
56,200 | 1.82 | 1.87 | 1.77 | 0 | 0 | 0 |
19/05/2014 |
1.82
|
48,900 | 1.73 | 1.82 | 1.68 | 0 | 0 | 0 |
16/05/2014 |
1.73
|
41,400 | 1.63 | 1.73 | 1.59 | 0 | 0 | 0 |
15/05/2014 |
1.63
|
136,010 | 1.73 | 1.82 | 1.63 | 0 | 350 | -0.0 |
14/05/2014 |
1.73
|
76,300 | 1.63 | 1.73 | 1.59 | 0 | 0 | 0 |
13/05/2014 |
1.63
|
63,540 | 1.73 | 1.73 | 1.63 | 0 | 0 | 0 |
12/05/2014 |
1.73
|
30,500 | 1.82 | 1.87 | 1.73 | 0 | 0 | 0 |
09/05/2014 |
1.82
|
184,360 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 |
08/05/2014 |
1.87
|
81,570 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
07/05/2014 |
1.96
|
32,140 | 1.92 | 2.01 | 1.96 | 0 | 0 | 0 |
06/05/2014 |
1.92
|
155,920 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
05/05/2014 |
2.06
|
157,380 | 2.15 | 2.15 | 2.01 | 0 | 0 | 0 |
29/04/2014 |
2.15
|
13,720 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
28/04/2014 |
2.24
|
22,030 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
25/04/2014 |
2.24
|
129,320 | 2.15 | 2.29 | 2.20 | 0 | 0 | 0 |
24/04/2014 |
2.15
|
48,970 | 2.15 | 2.20 | 2.01 | 0 | 0 | 0 |