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) |
1 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
2.49
|
22,700 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 |
18/09/2014 |
2.45
|
15,000 | 2.45 | 2.49 | 2.45 | 0 | 0 | 0 |
17/09/2014 |
2.45
|
10,400 | 2.47 | 2.47 | 2.43 | 0 | 0 | 0 |
16/09/2014 |
2.47
|
7,220 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
15/09/2014 |
2.47
|
7,600 | 2.55 | 2.55 | 2.47 | 0 | 100 | -0.0 |
12/09/2014 |
2.55
|
11,200 | 2.43 | 2.55 | 2.47 | 0 | 0 | 0 |
11/09/2014 |
2.43
|
2,300 | 2.41 | 2.43 | 2.41 | 0 | 0 | 0 |
10/09/2014 |
2.41
|
1,000 | 2.39 | 2.41 | 2.41 | 0 | 0 | 0 |
09/09/2014 |
2.39
|
36,600 | 2.30 | 2.45 | 2.30 | 0 | 0 | 0 |
08/09/2014 |
2.30
|
5,000 | 2.22 | 2.33 | 2.28 | 0 | 0 | 0 |
05/09/2014 |
2.22
|
24,000 | 2.28 | 2.28 | 2.20 | 0 | 0 | 0 |
04/09/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
03/09/2014 |
2.28
|
3,800 | 2.24 | 2.28 | 2.28 | 0 | 0 | 0 |
29/08/2014 |
2.24
|
1,500 | 2.22 | 2.24 | 2.22 | 0 | 0 | 0 |
28/08/2014 |
2.22
|
200 | 2.18 | 2.22 | 2.18 | 0 | 0 | 0 |
27/08/2014 |
2.18
|
15,200 | 2.35 | 2.35 | 2.18 | 0 | 0 | 0 |
26/08/2014 |
2.35
|
20,000 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
25/08/2014 |
2.35
|
100 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 |
22/08/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
21/08/2014 |
2.24
|
200 | 2.20 | 2.24 | 2.24 | 0 | 0 | 0 |
20/08/2014 |
2.20
|
6,000 | 2.18 | 2.20 | 2.18 | 0 | 0 | 0 |
19/08/2014 |
2.18
|
1,600 | 2.26 | 2.33 | 2.18 | 0 | 0 | 0 |
18/08/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
15/08/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
14/08/2014 |
2.26
|
5,100 | 2.28 | 2.45 | 2.26 | 0 | 0 | 0 |
13/08/2014 |
2.28
|
2,100 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
12/08/2014 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
11/08/2014 |
2.28
|
7,200 | 2.14 | 2.28 | 2.16 | 0 | 0 | 0 |
08/08/2014 |
2.14
|
2,000 | 2.18 | 2.18 | 2.14 | 0 | 0 | 0 |
07/08/2014 |
2.18
|
12,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
06/08/2014 |
2.18
|
1,400 | 2.22 | 2.22 | 2.18 | 0 | 0 | 0 |
05/08/2014 |
2.22
|
1,100 | 2.22 | 2.22 | 2.18 | 0 | 0 | 0 |
04/08/2014 |
2.22
|
2,000 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 |
01/08/2014 |
2.22
|
5,100 | 2.18 | 2.22 | 2.18 | 0 | 0 | 0 |
31/07/2014 |
2.18
|
10,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
30/07/2014 |
2.18
|
31,900 | 2.20 | 2.20 | 2.12 | 0 | 0 | 0 |
29/07/2014 |
2.20
|
14,600 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 |
28/07/2014 |
2.20
|
13,600 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 |
25/07/2014 |
2.22
|
6,600 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
24/07/2014 |
2.22
|
17,100 | 2.37 | 2.37 | 2.16 | 0 | 0 | 0 |
23/07/2014 |
2.37
|
20,100 | 2.18 | 2.37 | 2.16 | 0 | 0 | 0 |
22/07/2014 |
2.18
|
11,400 | 2.22 | 2.22 | 2.18 | 0 | 0 | 0 |
21/07/2014 |
2.22
|
19,100 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 |
18/07/2014 |
2.20
|
2,100 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
17/07/2014 |
2.20
|
26,100 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 |
16/07/2014 |
2.14
|
36,310 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
15/07/2014 |
2.14
|
8,600 | 1.98 | 2.14 | 1.96 | 0 | 0 | 0 |
14/07/2014 |
1.98
|
7,200 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
11/07/2014 |
2.04
|
4,200 | 2.02 | 2.04 | 1.88 | 0 | 0 | 0 |
10/07/2014 |
2.02
|
27,800 | 2.00 | 2.02 | 1.98 | 0 | 0 | 0 |
09/07/2014 |
2.00
|
17,600 | 1.98 | 2.00 | 1.98 | 0 | 0 | 0 |
08/07/2014 |
1.98
|
2,400 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 |
07/07/2014 |
1.98
|
12,700 | 1.96 | 2.02 | 1.94 | 0 | 0 | 0 |
04/07/2014 |
1.96
|
2,000 | 1.98 | 1.98 | 1.96 | 0 | 0 | 0 |
03/07/2014 |
1.98
|
100 | 1.90 | 1.98 | 1.98 | 0 | 0 | 0 |
02/07/2014 |
1.90
|
16,800 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
01/07/2014 |
1.94
|
400 | 1.92 | 1.94 | 1.88 | 0 | 0 | 0 |
30/06/2014 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
27/06/2014 |
1.92
|
100 | 1.88 | 1.92 | 1.92 | 0 | 0 | 0 |
26/06/2014 |
1.88
|
800 | 1.86 | 1.94 | 1.84 | 0 | 0 | 0 |
25/06/2014 |
1.86
|
600 | 1.84 | 1.86 | 1.82 | 0 | 0 | 0 |
24/06/2014 |
1.84
|
15,100 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 |
23/06/2014 |
1.86
|
4,300 | 1.80 | 1.86 | 1.80 | 0 | 0 | 0 |
20/06/2014 |
1.80
|
4,200 | 1.68 | 1.80 | 1.78 | 0 | 0 | 0 |
19/06/2014 |
1.68
|
8,550 | 1.68 | 1.68 | 1.58 | 0 | 0 | 0 |
18/06/2014 |
1.68
|
6,500 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
17/06/2014 |
1.80
|
100 | 1.68 | 1.80 | 1.80 | 0 | 0 | 0 |
16/06/2014 |
1.68
|
6,200 | 1.78 | 1.78 | 1.68 | 0 | 0 | 0 |
13/06/2014 |
1.78
|
10,200 | 1.70 | 1.78 | 1.70 | 0 | 0 | 0 |
12/06/2014 |
1.70
|
13,900 | 1.82 | 1.82 | 1.68 | 0 | 0 | 0 |
11/06/2014 |
1.82
|
1,200 | 1.68 | 1.82 | 1.70 | 0 | 0 | 0 |
10/06/2014 |
1.68
|
6,400 | 1.74 | 1.74 | 1.68 | 0 | 0 | 0 |
09/06/2014 |
1.74
|
11,400 | 1.92 | 1.92 | 1.74 | 0 | 0 | 0 |
06/06/2014 |
1.92
|
100 | 1.78 | 1.92 | 1.92 | 0 | 0 | 0 |
05/06/2014 |
1.78
|
7,100 | 1.78 | 1.78 | 1.68 | 0 | 0 | 0 |
04/06/2014 |
1.78
|
20,670 | 1.86 | 1.86 | 1.68 | 0 | 0 | 0 |
03/06/2014 |
1.86
|
2,100 | 1.76 | 1.86 | 1.66 | 0 | 0 | 0 |
02/06/2014 |
1.76
|
13,200 | 1.76 | 1.76 | 1.62 | 0 | 0 | 0 |
30/05/2014 |
1.76
|
12,700 | 1.76 | 1.90 | 1.64 | 0 | 0 | 0 |
29/05/2014 |
1.76
|
100 | 1.68 | 1.76 | 1.76 | 0 | 0 | 0 |
28/05/2014 |
1.68
|
3,440 | 1.72 | 1.72 | 1.68 | 0 | 0 | 0 |
27/05/2014 |
1.72
|
2,900 | 1.76 | 1.76 | 1.72 | 0 | 0 | 0 |
26/05/2014 |
1.76
|
100 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 |
23/05/2014 |
1.78
|
100 | 1.64 | 1.78 | 1.78 | 0 | 0 | 0 |
22/05/2014 |
1.64
|
500 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
21/05/2014 |
1.76
|
22,110 | 1.78 | 1.78 | 1.60 | 0 | 0 | 0 |
20/05/2014 |
1.78
|
100 | 1.72 | 1.78 | 1.78 | 0 | 0 | 0 |
19/05/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
16/05/2014 |
1.72
|
10,400 | 1.72 | 1.72 | 1.56 | 0 | 0 | 0 |
15/05/2014 |
1.72
|
15,600 | 1.74 | 1.74 | 1.58 | 0 | 0 | 0 |
14/05/2014 |
1.74
|
60,200 | 1.64 | 1.74 | 1.56 | 0 | 0 | 0 |
13/05/2014 |
1.64
|
200 | 1.54 | 1.66 | 1.64 | 0 | 0 | 0 |
12/05/2014 |
1.54
|
26,600 | 1.68 | 1.68 | 1.54 | 0 | 0 | 0 |
09/05/2014 |
1.68
|
12,100 | 1.60 | 1.68 | 1.60 | 0 | 0 | 0 |
08/05/2014 |
1.60
|
24,400 | 1.76 | 1.76 | 1.60 | 0 | 0 | 0 |
07/05/2014 |
1.76
|
3,100 | 1.76 | 1.88 | 1.76 | 0 | 0 | 0 |
06/05/2014 |
1.76
|
7,400 | 1.78 | 1.94 | 1.76 | 0 | 0 | 0 |
05/05/2014 |
1.78
|
5,100 | 1.74 | 1.90 | 1.78 | 0 | 0 | 0 |
29/04/2014 |
1.74
|
4,700 | 1.74 | 1.90 | 1.74 | 0 | 2,200 | -0.0 |
28/04/2014 |
1.74
|
12,200 | 1.74 | 1.90 | 1.74 | 0 | 0 | 0 |