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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.42
|
500 | 3.38 | 3.42 | 3.42 | 0 | 0 | 0 |
24/04/2014 |
3.38
|
33,000 | 3.42 | 3.42 | 3.38 | 14,700 | 0 | 0.1 |
23/04/2014 |
3.42
|
18,100 | 3.38 | 3.42 | 3.38 | 0 | 0 | 0 |
22/04/2014 |
3.38
|
18,300 | 3.22 | 3.38 | 3.34 | 0 | 0 | 0 |
21/04/2014 |
3.22
|
18,100 | 3.22 | 3.38 | 3.22 | 200 | 0 | 0.0 |
18/04/2014 |
3.22
|
17,500 | 3.22 | 3.38 | 3.22 | 0 | 0 | 0 |
17/04/2014 |
3.22
|
19,000 | 3.22 | 3.34 | 3.22 | 100 | 0 | 0.0 |
16/04/2014 |
3.22
|
28,000 | 3.30 | 3.30 | 3.22 | 9,000 | 0 | 0.1 |
15/04/2014 |
3.30
|
33,600 | 3.22 | 3.30 | 3.22 | 5,000 | 0 | 0.0 |
14/04/2014 |
3.22
|
33,805 | 3.30 | 3.42 | 3.22 | 15,000 | 0 | 0.1 |
11/04/2014 |
3.30
|
38,300 | 3.58 | 3.58 | 3.30 | 14,300 | 0 | 0.1 |
10/04/2014 |
3.58
|
18,100 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
08/04/2014 |
3.58
|
30,500 | 3.38 | 3.62 | 3.38 | 14,700 | 0 | 0.1 |
07/04/2014 |
3.38
|
32,440 | 3.74 | 3.74 | 3.38 | 14,700 | 0 | 0.1 |
04/04/2014 |
3.74
|
18,400 | 3.54 | 3.74 | 3.38 | 0 | 0 | 0 |
03/04/2014 |
3.54
|
21,700 | 3.22 | 3.54 | 3.30 | 0 | 0 | 0 |
02/04/2014 |
3.22
|
38,200 | 3.50 | 3.50 | 3.22 | 14,900 | 0 | 0.1 |
01/04/2014 |
3.50
|
25,500 | 3.34 | 3.50 | 3.34 | 0 | 0 | 0 |
31/03/2014 |
3.34
|
19,600 | 3.26 | 3.34 | 3.30 | 0 | 0 | 0 |
28/03/2014 |
3.26
|
19,800 | 3.30 | 3.34 | 3.26 | 100 | 0 | 0.0 |
27/03/2014 |
3.30
|
2,200 | 3.42 | 3.42 | 3.30 | 2,200 | 0 | 0.0 |
26/03/2014 |
3.42
|
18,900 | 3.26 | 3.42 | 3.30 | 0 | 0 | 0 |
25/03/2014 |
3.26
|
20,400 | 3.26 | 3.38 | 3.26 | 100 | 0 | 0.0 |
24/03/2014 |
3.26
|
24,300 | 3.26 | 3.46 | 3.26 | 3,900 | 0 | 0.0 |
21/03/2014 |
3.26
|
19,000 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 |
20/03/2014 |
3.22
|
19,000 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
19/03/2014 |
3.30
|
19,100 | 3.22 | 3.50 | 3.30 | 0 | 0 | 0 |
18/03/2014 |
3.22
|
19,100 | 3.22 | 3.50 | 3.22 | 0 | 0 | 0 |
17/03/2014 |
3.22
|
23,800 | 3.30 | 3.30 | 3.22 | 0 | 900 | -0.0 |
14/03/2014 |
3.30
|
19,100 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
13/03/2014 |
3.26
|
19,900 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 |
12/03/2014 |
3.10
|
19,100 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
11/03/2014 |
3.26
|
19,000 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
10/03/2014 |
3.34
|
19,000 | 3.30 | 3.34 | 3.34 | 0 | 0 | 0 |
07/03/2014 |
3.30
|
19,000 | 3.22 | 3.30 | 3.30 | 0 | 0 | 0 |
06/03/2014 |
3.22
|
19,100 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
05/03/2014 |
3.46
|
19,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
04/03/2014 |
3.46
|
19,100 | 3.30 | 3.50 | 3.46 | 0 | 0 | 0 |
03/03/2014 |
3.30
|
19,000 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
28/02/2014 |
3.54
|
19,300 | 3.42 | 3.58 | 3.30 | 0 | 0 | 0 |
27/02/2014 |
3.42
|
19,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
26/02/2014 |
3.42
|
20,000 | 3.58 | 3.58 | 3.26 | 0 | 0 | 0 |
25/02/2014 |
3.58
|
6,600 | 3.50 | 3.58 | 3.22 | 0 | 0 | 0 |
24/02/2014 |
3.50
|
28,700 | 3.46 | 3.50 | 3.30 | 0 | 0 | 0 |
21/02/2014 |
3.46
|
19,200 | 3.22 | 3.50 | 3.26 | 0 | 0 | 0 |
20/02/2014 |
3.22
|
9,300 | 3.30 | 3.62 | 3.22 | 0 | 0 | 0 |
19/02/2014 |
3.30
|
13,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/02/2014 |
3.30
|
32,700 | 3.54 | 3.62 | 3.26 | 0 | 0 | 0 |
17/02/2014 |
3.54
|
9,500 | 3.62 | 3.62 | 3.30 | 0 | 0 | 0 |
14/02/2014 |
3.62
|
11,000 | 3.30 | 3.62 | 3.62 | 0 | 0 | 0 |
13/02/2014 |
3.30
|
17,900 | 3.26 | 3.58 | 3.05 | 0 | 100 | -0.0 |
12/02/2014 |
3.26
|
25,800 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
11/02/2014 |
3.42
|
12,400 | 3.70 | 3.70 | 3.34 | 0 | 0 | 0 |
10/02/2014 |
3.70
|
22,200 | 3.66 | 3.78 | 3.58 | 0 | 0 | 0 |
07/02/2014 |
3.66
|
21,800 | 3.38 | 3.66 | 3.54 | 0 | 0 | 0 |
06/02/2014 |
3.38
|
12,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
27/01/2014 |
3.38
|
25,100 | 3.26 | 3.46 | 3.38 | 0 | 0 | 0 |
24/01/2014 |
3.26
|
16,000 | 3.34 | 3.62 | 3.26 | 0 | 0 | 0 |
23/01/2014 |
3.34
|
21,500 | 3.14 | 3.38 | 3.22 | 0 | 0 | 0 |
22/01/2014 |
3.14
|
19,800 | 2.89 | 3.14 | 2.65 | 0 | 0 | 0 |
21/01/2014 |
2.89
|
24,000 | 2.69 | 2.89 | 2.77 | 0 | 0 | 0 |
20/01/2014 |
2.69
|
22,800 | 2.85 | 2.85 | 2.69 | 0 | 0 | 0 |
17/01/2014 |
2.85
|
15,800 | 3.14 | 3.14 | 2.85 | 0 | 0 | 0 |
16/01/2014 |
3.14
|
32,600 | 3.01 | 3.22 | 2.73 | 0 | 0 | 0 |
15/01/2014 |
3.01
|
29,700 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 |
14/01/2014 |
3.22
|
15,500 | 3.50 | 3.50 | 3.22 | 0 | 0 | 0 |
13/01/2014 |
3.50
|
12,500 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
10/01/2014 |
3.54
|
18,200 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
09/01/2014 |
3.54
|
28,000 | 3.50 | 3.54 | 3.30 | 0 | 100 | -0.0 |
08/01/2014 |
3.50
|
12,331 | 3.42 | 3.58 | 3.50 | 0 | 0 | 0 |
07/01/2014 |
3.42
|
220 | 3.26 | 3.42 | 3.42 | 0 | 0 | 0 |
06/01/2014 |
3.26
|
23,600 | 3.10 | 3.38 | 3.22 | 0 | 0 | 0 |
03/01/2014 |
3.10
|
13,400 | 2.97 | 3.14 | 2.97 | 0 | 0 | 0 |
02/01/2014 |
2.97
|
8,200 | 2.73 | 2.97 | 2.77 | 0 | 100 | -0.0 |
31/12/2013 |
2.73
|
40,100 | 2.49 | 2.73 | 2.57 | 0 | 0 | 0 |
30/12/2013 |
2.49
|
15,200 | 2.73 | 2.77 | 2.49 | 0 | 0 | 0 |
27/12/2013 |
2.73
|
800 | 2.65 | 2.89 | 2.45 | 0 | 0 | 0 |
26/12/2013 |
2.65
|
17,700 | 2.49 | 2.73 | 2.65 | 0 | 0 | 0 |
25/12/2013 |
2.49
|
30,300 | 2.73 | 2.93 | 2.49 | 0 | 0 | 0 |
24/12/2013 |
2.73
|
2,300 | 2.49 | 2.73 | 2.49 | 0 | 0 | 0 |
23/12/2013 |
2.49
|
8,600 | 2.41 | 2.49 | 2.45 | 0 | 0 | 0 |
20/12/2013 |
2.41
|
39,800 | 2.41 | 2.49 | 2.41 | 0 | 0 | 0 |
19/12/2013 |
2.41
|
3,228 | 2.37 | 2.45 | 2.37 | 0 | 0 | 0 |
18/12/2013 |
2.37
|
12,000 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 |
17/12/2013 |
2.45
|
11,400 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
16/12/2013 |
2.45
|
200 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
13/12/2013 |
2.45
|
15,200 | 2.33 | 2.45 | 2.41 | 0 | 0 | 0 |
12/12/2013 |
2.33
|
32,900 | 2.29 | 2.41 | 2.33 | 0 | 0 | 0 |
11/12/2013 |
2.29
|
200 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 |
10/12/2013 |
2.37
|
13,300 | 2.41 | 2.45 | 2.25 | 0 | 0 | 0 |
09/12/2013 |
2.41
|
39,000 | 2.41 | 2.45 | 2.29 | 0 | 0 | 0 |
06/12/2013 |
2.41
|
2,300 | 2.37 | 2.41 | 2.33 | 0 | 0 | 0 |
05/12/2013 |
2.37
|
23,300 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 |
04/12/2013 |
2.41
|
25,600 | 2.37 | 2.41 | 2.41 | 0 | 0 | 0 |
03/12/2013 |
2.37
|
27,200 | 2.21 | 2.37 | 2.37 | 0 | 0 | 0 |
02/12/2013 |
2.21
|
36,800 | 2.33 | 2.41 | 2.21 | 0 | 0 | 0 |
29/11/2013 |
2.33
|
2,200 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 |
28/11/2013 |
2.37
|
12,400 | 2.41 | 2.45 | 2.37 | 0 | 0 | 0 |
27/11/2013 |
2.41
|
34,000 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 |
26/11/2013 |
2.45
|
43,400 | 2.41 | 2.49 | 2.41 | 100 | 0 | 0.0 |