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) |
-0.95 | -5.15% | 9,236,300 | -342,000 | -6.2 |
17.50
18.45
17.50
|
2 tháng
(2024-07-22) |
-1.70 | -8.85% | 20,193,900 | -686,900 | -12.7 |
17.50
19.35
17.50
|
3 tháng
(2024-06-24) |
-2.15 | -10.94% | 27,528,700 | -708,300 | -13.1 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.65 | -13.15% | 57,570,400 | -896,400 | -16.8 |
17.50
20.15
17.50
|
12 tháng
(2023-09-26) |
-2.30 | -11.62% | 133,664,300 | -708,400 | -12.9 |
17.50
20.45
17.50
|
24 tháng
(2022-10-03) |
-0.50 | -2.78% | 220,305,900 | -23,808 | 3.3 |
17.30
20.45
17.50
|
36 tháng
(2021-10-06) |
2.80 | 19.05% | 235,103,000 | -124,434 | 1.0 |
14.65
20.45
17.50
|
60 tháng
(2019-10-17) |
7.69 | 78.37% | 241,614,380 | -17,834 | 2.6 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
3.20
|
23,230 | 3.15 | 3.37 | 3.07 | 0 | 0 | 0 |
22/04/2014 |
3.15
|
177,790 | 3.24 | 3.41 | 3.02 | 0 | 0 | 0 |
21/04/2014 |
3.24
|
38,090 | 3.46 | 3.46 | 3.24 | 0 | 0 | 0 |
18/04/2014 |
3.46
|
123,280 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 |
17/04/2014 |
3.72
|
72,500 | 3.54 | 3.76 | 3.50 | 0 | 0 | 0 |
16/04/2014 |
3.54
|
69,100 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 |
15/04/2014 |
3.72
|
49,110 | 3.93 | 3.93 | 3.72 | 0 | 0 | 0 |
14/04/2014 |
3.93
|
46,340 | 3.80 | 4.06 | 3.80 | 0 | 0 | 0 |
11/04/2014 |
3.80
|
144,340 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 |
10/04/2014 |
3.98
|
123,370 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
08/04/2014 |
4.06
|
36,710 | 4.15 | 4.19 | 4.06 | 0 | 0 | 0 |
07/04/2014 |
4.15
|
56,150 | 4.11 | 4.15 | 4.06 | 0 | 0 | 0 |
04/04/2014 |
4.11
|
308,770 | 3.93 | 4.11 | 3.89 | 0 | 0 | 0 |
03/04/2014 |
3.93
|
54,930 | 3.89 | 4.06 | 3.80 | 0 | 0 | 0 |
02/04/2014 |
3.89
|
154,060 | 3.93 | 4.06 | 3.67 | 0 | 0 | 0 |
01/04/2014 |
3.93
|
206,800 | 4.19 | 4.19 | 3.93 | 0 | 0 | 0 |
31/03/2014 |
4.19
|
86,380 | 4.28 | 4.41 | 4.02 | 0 | 0 | 0 |
28/03/2014 |
4.28
|
85,040 | 4.32 | 4.41 | 4.19 | 0 | 0 | 0 |
27/03/2014 |
4.32
|
226,830 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
26/03/2014 |
4.36
|
300,180 | 4.67 | 4.88 | 4.36 | 0 | 0 | 0 |
25/03/2014 |
4.67
|
297,220 | 4.36 | 4.67 | 4.62 | 0 | 100 | -0.0 |
24/03/2014 |
4.36
|
193,970 | 4.11 | 4.36 | 4.28 | 0 | 0 | 0 |
21/03/2014 |
4.11
|
246,000 | 3.85 | 4.11 | 3.85 | 0 | 6,000 | -0.1 |
20/03/2014 |
3.85
|
181,040 | 3.93 | 3.98 | 3.80 | 0 | 10 | -0 |
19/03/2014 |
3.93
|
318,530 | 3.76 | 3.93 | 3.72 | 0 | 0 | 0 |
18/03/2014 |
3.76
|
468,570 | 3.54 | 3.76 | 3.67 | 0 | 4,000 | -0.0 |
17/03/2014 |
3.54
|
210,740 | 3.33 | 3.54 | 3.50 | 10 | 5,000 | -0.0 |
14/03/2014 |
3.33
|
576,610 | 3.11 | 3.33 | 3.11 | 0 | 0 | 0 |
13/03/2014 |
3.11
|
143,650 | 2.98 | 3.11 | 2.94 | 0 | 0 | 0 |
12/03/2014 |
2.98
|
138,880 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
11/03/2014 |
3.07
|
130,160 | 3.07 | 3.15 | 2.94 | 0 | 0 | 0 |
10/03/2014 |
3.07
|
316,200 | 2.90 | 3.07 | 2.90 | 0 | 0 | 0 |
07/03/2014 |
2.90
|
78,330 | 2.81 | 2.98 | 2.85 | 0 | 0 | 0 |
06/03/2014 |
2.81
|
140,250 | 2.64 | 2.81 | 2.59 | 0 | 0 | 0 |
05/03/2014 |
2.64
|
54,130 | 2.55 | 2.68 | 2.55 | 0 | 90 | -0.0 |
04/03/2014 |
2.55
|
45,450 | 2.59 | 2.64 | 2.51 | 0 | 0 | 0 |
03/03/2014 |
2.59
|
78,830 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 |
28/02/2014 |
2.72
|
21,020 | 2.77 | 2.81 | 2.64 | 0 | 0 | 0 |
27/02/2014 |
2.77
|
45,680 | 2.77 | 2.81 | 2.72 | 0 | 0 | 0 |
26/02/2014 |
2.77
|
137,700 | 2.81 | 2.85 | 2.64 | 0 | 0 | 0 |
25/02/2014 |
2.81
|
44,350 | 2.85 | 2.90 | 2.81 | 0 | 0 | 0 |
24/02/2014 |
2.85
|
14,830 | 2.72 | 2.90 | 2.72 | 0 | 0 | 0 |
21/02/2014 |
2.72
|
43,160 | 2.81 | 2.90 | 2.72 | 0 | 0 | 0 |
20/02/2014 |
2.81
|
225,440 | 2.98 | 3.02 | 2.81 | 15,000 | 0 | 0.1 |
19/02/2014 |
2.98
|
88,930 | 2.90 | 3.02 | 2.90 | 0 | 0 | 0 |
18/02/2014 |
2.90
|
143,190 | 2.72 | 2.90 | 2.68 | 0 | 0 | 0 |
17/02/2014 |
2.72
|
77,930 | 2.55 | 2.72 | 2.51 | 0 | 0 | 0 |
14/02/2014 |
2.55
|
56,630 | 2.46 | 2.55 | 2.38 | 0 | 0 | 0 |
13/02/2014 |
2.46
|
31,280 | 2.46 | 2.51 | 2.38 | 0 | 0 | 0 |
12/02/2014 |
2.46
|
2,660 | 2.46 | 2.46 | 2.38 | 0 | 0 | 0 |
11/02/2014 |
2.46
|
60,850 | 2.42 | 2.51 | 2.38 | 0 | 0 | 0 |
10/02/2014 |
2.42
|
25,450 | 2.38 | 2.42 | 2.38 | 0 | 50 | -0.0 |
07/02/2014 |
2.38
|
20,330 | 2.38 | 2.42 | 2.29 | 0 | 0 | 0 |
06/02/2014 |
2.38
|
410 | 2.29 | 2.38 | 2.29 | 0 | 50 | -0.0 |
27/01/2014 |
2.29
|
2,240 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 |
24/01/2014 |
2.29
|
8,440 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 |
23/01/2014 |
2.33
|
40 | 2.29 | 2.33 | 2.33 | 0 | 0 | 0 |
22/01/2014 |
2.29
|
930 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
21/01/2014 |
2.29
|
100 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
20/01/2014 |
2.29
|
1,130 | 2.29 | 2.29 | 2.25 | 0 | 0 | 0 |
17/01/2014 |
2.29
|
2,300 | 2.29 | 2.29 | 2.16 | 0 | 0 | 0 |
16/01/2014 |
2.29
|
980 | 2.25 | 2.33 | 2.29 | 0 | 0 | 0 |
15/01/2014 |
2.25
|
3,760 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 |
14/01/2014 |
2.33
|
10,040 | 2.38 | 2.38 | 2.25 | 0 | 0 | 0 |
13/01/2014 |
2.38
|
37,520 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 |
10/01/2014 |
2.42
|
27,770 | 2.42 | 2.46 | 2.38 | 0 | 0 | 0 |
09/01/2014 |
2.42
|
5,080 | 2.42 | 2.46 | 2.42 | 0 | 0 | 0 |
08/01/2014 |
2.42
|
20 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
07/01/2014 |
2.42
|
25,440 | 2.42 | 2.46 | 2.38 | 0 | 0 | 0 |
06/01/2014 |
2.42
|
28,800 | 2.38 | 2.42 | 2.29 | 0 | 0 | 0 |
03/01/2014 |
2.38
|
70 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 |
02/01/2014 |
2.42
|
20 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 |
31/12/2013 |
2.38
|
37,980 | 2.33 | 2.42 | 2.33 | 0 | 0 | 0 |
30/12/2013 |
2.33
|
7,260 | 2.42 | 2.42 | 2.29 | 0 | 0 | 0 |
27/12/2013 |
2.42
|
11,890 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 |
26/12/2013 |
2.42
|
35,320 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 |
25/12/2013 |
2.38
|
10,520 | 2.46 | 2.51 | 2.38 | 0 | 0 | 0 |
24/12/2013 |
2.46
|
25,170 | 2.46 | 2.51 | 2.38 | 0 | 0 | 0 |
23/12/2013 |
2.46
|
18,590 | 2.42 | 2.46 | 2.42 | 0 | 0 | 0 |
20/12/2013 |
2.42
|
83,320 | 2.38 | 2.46 | 2.33 | 0 | 0 | 0 |
19/12/2013 |
2.38
|
31,440 | 2.33 | 2.38 | 2.25 | 0 | 0 | 0 |
18/12/2013 |
2.33
|
120 | 2.38 | 2.42 | 2.25 | 0 | 0 | 0 |
17/12/2013 |
2.38
|
9,160 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 |
16/12/2013 |
2.29
|
13,360 | 2.25 | 2.29 | 2.20 | 0 | 0 | 0 |
13/12/2013 |
2.25
|
67,880 | 2.25 | 2.29 | 2.16 | 0 | 0 | 0 |
12/12/2013 |
2.25
|
6,270 | 2.20 | 2.29 | 2.16 | 0 | 0 | 0 |
11/12/2013 |
2.20
|
67,560 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 |
10/12/2013 |
2.33
|
134,300 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 |
09/12/2013 |
2.46
|
29,110 | 2.46 | 2.55 | 2.33 | 0 | 0 | 0 |
06/12/2013 |
2.46
|
18,450 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 |
05/12/2013 |
2.55
|
39,540 | 2.55 | 2.59 | 2.51 | 0 | 0 | 0 |
04/12/2013 |
2.55
|
87,910 | 2.68 | 2.72 | 2.55 | 0 | 0 | 0 |
03/12/2013 |
2.68
|
135,400 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 |
02/12/2013 |
2.59
|
16,340 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 |
29/11/2013 |
2.64
|
65,800 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 |
28/11/2013 |
2.68
|
148,580 | 2.51 | 2.68 | 2.55 | 0 | 0 | 0 |
27/11/2013 |
2.51
|
31,430 | 2.38 | 2.51 | 2.42 | 0 | 0 | 0 |
26/11/2013 |
2.38
|
44,200 | 2.25 | 2.38 | 2.20 | 0 | 0 | 0 |
25/11/2013 |
2.25
|
78,900 | 2.25 | 2.29 | 2.20 | 0 | 0 | 0 |
22/11/2013 |
2.25
|
42,680 | 2.20 | 2.25 | 2.16 | 0 | 0 | 0 |