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) |
-0.60 | -1.13% | 13,174,500 | 144,083 | 6.8 |
49.50
54.70
52.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.96% | 32,910,800 | -1,070,207 | -58.1 |
48.65
56.60
52.20
|
3 tháng
(2024-06-21) |
-18.10 | -25.64% | 67,314,600 | -297,647 | -12.1 |
48.65
70.60
52.20
|
6 tháng
(2024-03-25) |
13.20 | 33.59% | 162,215,300 | -5,063,578 | -360.7 |
39.30
70.60
52.20
|
12 tháng
(2023-09-25) |
14.47 | 38.04% | 183,404,800 | 870,127 | -107.8 |
34.04
70.60
52.20
|
24 tháng
(2022-09-30) |
16.66 | 46.48% | 201,071,500 | 4,509,141 | 40.8 |
25.04
70.60
52.20
|
36 tháng
(2021-10-05) |
21.51 | 69.42% | 222,148,200 | 7,201,634 | 199.1 |
25.04
70.60
52.20
|
60 tháng
(2019-10-16) |
33.26 | 172.83% | 257,793,820 | 8,787,624 | 269.5 |
10.89
70.60
52.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
2.70
|
29,480 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
22/04/2014 |
2.55
|
43,550 | 2.43 | 2.55 | 2.32 | 0 | 9,000 | -0.1 |
21/04/2014 |
2.39
|
44,480 | 2.43 | 2.59 | 2.32 | 0 | 0 | 0 |
18/04/2014 |
2.43
|
13,850 | 2.43 | 2.66 | 2.43 | 0 | 0 | 0 |
17/04/2014 |
2.59
|
11,220 | 2.47 | 2.63 | 2.47 | 0 | 0 | 0 |
16/04/2014 |
2.47
|
79,570 | 2.51 | 2.63 | 2.47 | 1,000 | 20,000 | -0.1 |
15/04/2014 |
2.63
|
85,330 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
14/04/2014 |
2.74
|
23,910 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
11/04/2014 |
2.82
|
27,970 | 2.74 | 2.82 | 2.70 | 0 | 0 | 0 |
10/04/2014 |
2.78
|
29,480 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
08/04/2014 |
2.86
|
49,210 | 2.78 | 2.86 | 2.74 | 10 | 0 | 0.0 |
07/04/2014 |
2.86
|
60,400 | 2.70 | 2.90 | 2.70 | 10 | 0 | 0.0 |
04/04/2014 |
2.86
|
6,310 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
03/04/2014 |
2.90
|
40,860 | 2.82 | 2.90 | 2.82 | 0 | 3,300 | -0.0 |
02/04/2014 |
2.86
|
78,300 | 2.82 | 2.97 | 2.66 | 2,500 | 0 | 0.0 |
01/04/2014 |
2.82
|
117,040 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 |
31/03/2014 |
3.01
|
95,020 | 2.97 | 3.09 | 2.93 | 1,000 | 0 | 0.0 |
28/03/2014 |
3.09
|
102,610 | 3.13 | 3.13 | 3.01 | 0 | 0 | 0 |
27/03/2014 |
3.13
|
141,040 | 3.05 | 3.13 | 2.93 | 5,000 | 0 | 0.0 |
26/03/2014 |
3.13
|
498,890 | 3.20 | 3.24 | 3.13 | 0 | 10 | -0.0 |
25/03/2014 |
3.05
|
692,460 | 2.97 | 3.05 | 2.86 | 0 | 10,000 | -0.1 |
24/03/2014 |
2.86
|
275,450 | 2.82 | 2.86 | 2.74 | 0 | 0 | 0 |
21/03/2014 |
2.70
|
131,280 | 2.74 | 2.78 | 2.70 | 9,190 | 0 | 0.1 |
20/03/2014 |
2.74
|
90,490 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 |
19/03/2014 |
2.70
|
269,300 | 2.55 | 2.70 | 2.55 | 10 | 0 | 0.0 |
18/03/2014 |
2.59
|
60,450 | 2.59 | 2.63 | 2.55 | 0 | 0 | 0 |
17/03/2014 |
2.63
|
86,060 | 2.63 | 2.66 | 2.59 | 0 | 0 | 0 |
14/03/2014 |
2.63
|
82,810 | 2.55 | 2.63 | 2.51 | 0 | 0 | 0 |
13/03/2014 |
2.59
|
30,700 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 |
12/03/2014 |
2.55
|
64,070 | 2.66 | 2.66 | 2.55 | 0 | 0 | 0 |
11/03/2014 |
2.66
|
56,710 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 |
10/03/2014 |
2.63
|
170,000 | 2.59 | 2.70 | 2.59 | 0 | 0 | 0 |
07/03/2014 |
2.59
|
36,260 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 |
06/03/2014 |
2.66
|
19,330 | 2.55 | 2.66 | 2.55 | 0 | 0 | 0 |
05/03/2014 |
2.66
|
36,840 | 2.59 | 2.66 | 2.55 | 0 | 0 | 0 |
04/03/2014 |
2.63
|
107,980 | 2.35 | 2.63 | 2.32 | 0 | 5,000 | -0.0 |
03/03/2014 |
2.47
|
137,880 | 2.55 | 2.63 | 2.47 | 2,500 | 0 | 0.0 |
28/02/2014 |
2.63
|
100,110 | 2.63 | 2.66 | 2.59 | 0 | 0 | 0 |
27/02/2014 |
2.63
|
88,040 | 2.74 | 2.74 | 2.63 | 0 | 9,070 | -0.1 |
26/02/2014 |
2.74
|
243,630 | 2.82 | 2.82 | 2.70 | 16,800 | 0 | 0.1 |
25/02/2014 |
2.70
|
304,830 | 2.70 | 2.70 | 2.63 | 1,490 | 19,770 | -0.1 |
24/02/2014 |
2.55
|
27,490 | 2.55 | 2.55 | 2.55 | 3,000 | 0 | 0.0 |
21/02/2014 |
2.39
|
228,090 | 2.39 | 2.39 | 2.35 | 15,000 | 5,500 | 0.1 |
20/02/2014 |
2.24
|
48,540 | 2.24 | 2.24 | 2.24 | 0 | 21,000 | -0.1 |
19/02/2014 |
2.12
|
22,660 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
18/02/2014 |
2.01
|
167,290 | 2.01 | 2.01 | 2.01 | 5,500 | 11,700 | -0.0 |
17/02/2014 |
1.89
|
53,040 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
14/02/2014 |
1.78
|
32,520 | 1.78 | 1.78 | 1.74 | 10,000 | 0 | 0.0 |
13/02/2014 |
1.78
|
34,610 | 1.78 | 1.78 | 1.74 | 450 | 0 | 0.0 |
12/02/2014 |
1.81
|
21,730 | 1.74 | 1.81 | 1.74 | 0 | 0 | 0 |
11/02/2014 |
1.78
|
19,360 | 1.78 | 1.81 | 1.78 | 550 | 0 | 0.0 |
10/02/2014 |
1.81
|
18,490 | 1.78 | 1.81 | 1.78 | 0 | 0 | 0 |
07/02/2014 |
1.78
|
19,210 | 1.78 | 1.78 | 1.74 | 5,200 | 0 | 0.0 |
06/02/2014 |
1.78
|
2,030 | 1.78 | 1.78 | 1.78 | 0 | 2,010 | -0.0 |
27/01/2014 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
24/01/2014 |
1.78
|
4,290 | 1.74 | 1.78 | 1.74 | 0 | 0 | 0 |
23/01/2014 |
1.74
|
310 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 |
22/01/2014 |
1.74
|
4,880 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
21/01/2014 |
1.78
|
3,260 | 1.74 | 1.78 | 1.70 | 0 | 0 | 0 |
20/01/2014 |
1.78
|
70 | 1.74 | 1.78 | 1.74 | 0 | 0 | 0 |
17/01/2014 |
1.78
|
7,910 | 1.74 | 1.78 | 1.74 | 0 | 0 | 0 |
16/01/2014 |
1.78
|
30,760 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 |
15/01/2014 |
1.78
|
40,530 | 1.70 | 1.78 | 1.70 | 1,300 | 0 | 0.0 |
14/01/2014 |
1.66
|
7,540 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
13/01/2014 |
1.70
|
4,570 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
10/01/2014 |
1.70
|
7,670 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
09/01/2014 |
1.74
|
48,340 | 1.66 | 1.74 | 1.62 | 0 | 0 | 0 |
08/01/2014 |
1.74
|
7,510 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 |
07/01/2014 |
1.70
|
17,100 | 1.70 | 1.70 | 1.66 | 0 | 0 | 0 |
06/01/2014 |
1.74
|
25,010 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 |
03/01/2014 |
1.78
|
20 | 1.70 | 1.78 | 1.70 | 0 | 0 | 0 |
02/01/2014 |
1.78
|
3,140 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 |
31/12/2013 |
1.74
|
3,690 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
30/12/2013 |
1.70
|
2,340 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
27/12/2013 |
1.74
|
9,890 | 1.70 | 1.74 | 1.66 | 0 | 0 | 0 |
26/12/2013 |
1.70
|
4,180 | 1.78 | 1.78 | 1.70 | 0 | 0 | 0 |
25/12/2013 |
1.74
|
1,170 | 1.74 | 1.78 | 1.70 | 0 | 0 | 0 |
24/12/2013 |
1.74
|
14,730 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
23/12/2013 |
1.78
|
10,600 | 1.78 | 1.81 | 1.70 | 0 | 0 | 0 |
20/12/2013 |
1.78
|
1,670 | 1.74 | 1.78 | 1.70 | 0 | 0 | 0 |
19/12/2013 |
1.74
|
10,950 | 1.66 | 1.78 | 1.66 | 0 | 0 | 0 |
18/12/2013 |
1.74
|
2,310 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
17/12/2013 |
1.70
|
9,400 | 1.78 | 1.81 | 1.70 | 0 | 0 | 0 |
16/12/2013 |
1.78
|
7,340 | 1.74 | 1.78 | 1.70 | 0 | 0 | 0 |
13/12/2013 |
1.74
|
4,600 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
12/12/2013 |
1.78
|
3,130 | 1.70 | 1.78 | 1.70 | 0 | 0 | 0 |
11/12/2013 |
1.78
|
22,680 | 1.81 | 1.81 | 1.70 | 0 | 0 | 0 |
10/12/2013 |
1.81
|
14,770 | 1.78 | 1.81 | 1.74 | 0 | 0 | 0 |
09/12/2013 |
1.81
|
40,460 | 1.85 | 1.85 | 1.74 | 2,920 | 0 | 0.0 |
06/12/2013 |
1.78
|
19,310 | 1.70 | 1.85 | 1.70 | 0 | 0 | 0 |
05/12/2013 |
1.74
|
34,180 | 1.81 | 1.81 | 1.74 | 0 | 0 | 0 |
04/12/2013 |
1.81
|
33,400 | 1.85 | 1.93 | 1.81 | 400 | 0 | 0.0 |
03/12/2013 |
1.85
|
49,360 | 1.85 | 1.89 | 1.81 | 0 | 0 | 0 |
02/12/2013 |
1.93
|
41,320 | 1.93 | 1.97 | 1.93 | 0 | 0 | 0 |
29/11/2013 |
1.93
|
116,150 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
28/11/2013 |
1.81
|
154,600 | 1.78 | 1.81 | 1.70 | 0 | 0 | 0 |
27/11/2013 |
1.70
|
59,940 | 1.74 | 1.74 | 1.62 | 200 | 0 | 0.0 |
26/11/2013 |
1.66
|
2,130 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
25/11/2013 |
1.74
|
27,500 | 1.78 | 1.81 | 1.74 | 0 | 0 | 0 |
22/11/2013 |
1.78
|
19,290 | 1.74 | 1.78 | 1.70 | 0 | 0 | 0 |