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 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
2.63
|
73,720 | 2.63 | 2.63 | 2.50 | 22,410 | 0 | 0.1 |
22/04/2014 |
2.63
|
134,850 | 2.50 | 2.63 | 2.44 | 53,590 | 0 | 0.2 |
21/04/2014 |
2.50
|
181,010 | 2.50 | 2.57 | 2.38 | 28,000 | 0 | 0.1 |
18/04/2014 |
2.50
|
87,220 | 2.63 | 2.63 | 2.50 | 0 | 0 | 0 |
17/04/2014 |
2.63
|
100,930 | 2.57 | 2.70 | 2.50 | 0 | 0 | 0 |
16/04/2014 |
2.57
|
206,590 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
15/04/2014 |
2.70
|
228,480 | 2.89 | 2.89 | 2.70 | 0 | 0 | 0 |
14/04/2014 |
2.89
|
58,980 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 |
11/04/2014 |
2.89
|
151,010 | 2.76 | 2.95 | 2.70 | 0 | 23,200 | -0.1 |
10/04/2014 |
2.76
|
84,280 | 2.89 | 2.95 | 2.76 | 0 | 31,800 | -0.1 |
08/04/2014 |
2.89
|
83,950 | 2.82 | 2.89 | 2.82 | 0 | 5,000 | -0.0 |
07/04/2014 |
2.82
|
223,720 | 2.82 | 2.95 | 2.82 | 10 | 53,290 | -0.2 |
04/04/2014 |
2.82
|
169,090 | 2.95 | 3.02 | 2.82 | 0 | 61,530 | -0.3 |
03/04/2014 |
2.95
|
261,200 | 2.76 | 2.95 | 2.63 | 0 | 109,320 | -0.5 |
02/04/2014 |
2.76
|
153,260 | 2.95 | 2.95 | 2.76 | 0 | 46,500 | -0.2 |
01/04/2014 |
2.95
|
336,830 | 3.15 | 3.15 | 2.95 | 0 | 164,360 | -0.8 |
31/03/2014 |
3.15
|
221,140 | 3.27 | 3.47 | 3.08 | 0 | 13,570 | -0.1 |
28/03/2014 |
3.27
|
120,290 | 3.27 | 3.47 | 3.21 | 0 | 10,270 | -0.1 |
27/03/2014 |
3.27
|
395,030 | 3.47 | 3.47 | 3.27 | 0 | 93,420 | -0.5 |
26/03/2014 |
3.47
|
630,700 | 3.66 | 3.85 | 3.47 | 45,500 | 18,540 | 0.1 |
25/03/2014 |
3.66
|
441,180 | 3.47 | 3.66 | 3.66 | 0 | 0 | 0 |
24/03/2014 |
3.47
|
349,800 | 3.27 | 3.47 | 3.40 | 0 | 0 | 0 |
21/03/2014 |
3.27
|
437,610 | 3.08 | 3.27 | 3.02 | 2,500 | 500 | 0.0 |
20/03/2014 |
3.08
|
123,030 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
19/03/2014 |
3.08
|
186,060 | 2.89 | 3.08 | 2.82 | 2,000 | 0 | 0.0 |
18/03/2014 |
2.89
|
341,880 | 2.95 | 3.02 | 2.82 | 0 | 0 | 0 |
17/03/2014 |
2.95
|
223,950 | 2.76 | 2.95 | 2.82 | 0 | 0 | 0 |
14/03/2014 |
2.76
|
430,810 | 2.63 | 2.76 | 2.63 | 8,800 | 10 | 0.0 |
13/03/2014 |
2.63
|
255,270 | 2.50 | 2.63 | 2.50 | 0 | 0 | 0 |
12/03/2014 |
2.50
|
190,440 | 2.50 | 2.57 | 2.44 | 15,000 | 0 | 0.1 |
11/03/2014 |
2.50
|
145,240 | 2.50 | 2.57 | 2.44 | 500 | 3,000 | -0.0 |
10/03/2014 |
2.50
|
123,700 | 2.57 | 2.57 | 2.50 | 10 | 37,500 | -0.1 |
07/03/2014 |
2.57
|
31,880 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
06/03/2014 |
2.63
|
158,890 | 2.57 | 2.63 | 2.57 | 3,000 | 3,000 | -0.0 |
05/03/2014 |
2.57
|
139,460 | 2.44 | 2.57 | 2.50 | 1,210 | 0 | 0.0 |
04/03/2014 |
2.44
|
110,890 | 2.44 | 2.44 | 2.31 | 0 | 0 | 0 |
03/03/2014 |
2.44
|
132,530 | 2.50 | 2.50 | 2.38 | 5,290 | 0 | 0.0 |
28/02/2014 |
2.50
|
116,030 | 2.57 | 2.57 | 2.44 | 16,320 | 0 | 0.1 |
27/02/2014 |
2.57
|
440,050 | 2.76 | 2.76 | 2.57 | 75,460 | 15,000 | 0.2 |
26/02/2014 |
2.76
|
467,080 | 2.70 | 2.76 | 2.57 | 95,780 | 28,060 | 0.3 |
25/02/2014 |
2.70
|
378,280 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
24/02/2014 |
2.57
|
248,280 | 2.44 | 2.57 | 2.50 | 1,500 | 30,000 | -0.1 |
21/02/2014 |
2.44
|
239,050 | 2.31 | 2.44 | 2.25 | 8,000 | 0 | 0.0 |
20/02/2014 |
2.31
|
550,720 | 2.25 | 2.38 | 2.31 | 0 | 139,340 | -0.5 |
19/02/2014 |
2.25
|
219,120 | 2.12 | 2.25 | 2.25 | 0 | 0 | 0 |
18/02/2014 |
2.12
|
141,110 | 1.99 | 2.12 | 2.05 | 1,000 | 0 | 0.0 |
17/02/2014 |
1.99
|
176,100 | 1.86 | 1.99 | 1.80 | 20,040 | 0 | 0.1 |
14/02/2014 |
1.86
|
97,180 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
13/02/2014 |
1.93
|
78,260 | 1.93 | 1.99 | 1.86 | 0 | 0 | 0 |
12/02/2014 |
1.93
|
63,120 | 1.86 | 1.93 | 1.86 | 15,170 | 15,950 | -0.0 |
11/02/2014 |
1.86
|
93,550 | 1.93 | 1.99 | 1.86 | 10,130 | 0 | 0.0 |
10/02/2014 |
1.93
|
110,270 | 1.86 | 1.99 | 1.86 | 0 | 0 | 0 |
07/02/2014 |
1.86
|
130,560 | 1.80 | 1.86 | 1.80 | 26,680 | 0 | 0.1 |
06/02/2014 |
1.80
|
40,050 | 1.80 | 1.86 | 1.80 | 26,390 | 3,010 | 0.1 |
27/01/2014 |
1.80
|
24,590 | 1.80 | 1.80 | 1.73 | 9,930 | 0 | 0.0 |
24/01/2014 |
1.80
|
30,220 | 1.86 | 1.86 | 1.73 | 1,310 | 0 | 0.0 |
23/01/2014 |
1.86
|
65,450 | 1.80 | 1.86 | 1.73 | 23,080 | 0 | 0.1 |
22/01/2014 |
1.80
|
94,750 | 1.73 | 1.80 | 1.67 | 50,000 | 0 | 0.1 |
21/01/2014 |
1.73
|
48,250 | 1.67 | 1.73 | 1.60 | 0 | 0 | 0 |
20/01/2014 |
1.67
|
99,890 | 1.73 | 1.80 | 1.67 | 1,910 | 0 | 0.0 |
17/01/2014 |
1.73
|
13,240 | 1.67 | 1.73 | 1.73 | 0 | 0 | 0 |
16/01/2014 |
1.67
|
11,510 | 1.60 | 1.67 | 1.67 | 0 | 0 | 0 |
15/01/2014 |
1.60
|
35,700 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
14/01/2014 |
1.60
|
2,020 | 1.54 | 1.60 | 1.60 | 1,000 | 0 | 0.0 |
13/01/2014 |
1.54
|
18,000 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
10/01/2014 |
1.54
|
15,040 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
09/01/2014 |
1.54
|
101,430 | 1.48 | 1.54 | 1.54 | 36,490 | 0 | 0.1 |
08/01/2014 |
1.48
|
24,790 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
07/01/2014 |
1.48
|
12,140 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
06/01/2014 |
1.54
|
44,320 | 1.48 | 1.54 | 1.54 | 5,000 | 0 | 0.0 |
03/01/2014 |
1.48
|
2,860 | 1.41 | 1.48 | 1.48 | 0 | 0 | 0 |
02/01/2014 |
1.41
|
37,940 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
31/12/2013 |
1.48
|
70,270 | 1.41 | 1.48 | 1.48 | 8,970 | 0 | 0.0 |
30/12/2013 |
1.41
|
19,810 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
27/12/2013 |
1.48
|
10,110 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
26/12/2013 |
1.54
|
9,550 | 1.54 | 1.54 | 1.54 | 2,000 | 0 | 0.0 |
25/12/2013 |
1.54
|
10,600 | 1.54 | 1.54 | 1.54 | 1,000 | 0 | 0.0 |
24/12/2013 |
1.54
|
80,070 | 1.48 | 1.54 | 1.54 | 1,000 | 18,000 | -0.0 |
23/12/2013 |
1.48
|
43,040 | 1.54 | 1.54 | 1.48 | 16,000 | 0 | 0.0 |
20/12/2013 |
1.54
|
6,520 | 1.60 | 1.60 | 1.54 | 0 | 0 | 0 |
19/12/2013 |
1.60
|
38,650 | 1.54 | 1.60 | 1.60 | 0 | 2,760 | -0.0 |
18/12/2013 |
1.54
|
57,020 | 1.48 | 1.54 | 1.54 | 0 | 0 | 0 |
17/12/2013 |
1.48
|
1,500 | 1.41 | 1.48 | 1.48 | 0 | 0 | 0 |
16/12/2013 |
1.41
|
134,460 | 1.35 | 1.41 | 1.41 | 39,500 | 0 | 0.1 |
13/12/2013 |
1.35
|
169,710 | 1.28 | 1.35 | 1.35 | 18,000 | 0 | 0.0 |
12/12/2013 |
1.28
|
90,130 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 |
11/12/2013 |
1.35
|
5,100 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
10/12/2013 |
1.41
|
66,490 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
09/12/2013 |
1.48
|
6,920 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
06/12/2013 |
1.54
|
47,700 | 1.60 | 1.60 | 1.54 | 2,500 | 0 | 0.0 |
05/12/2013 |
1.60
|
5,010 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
04/12/2013 |
1.67
|
70 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
03/12/2013 |
1.73
|
20,070 | 1.80 | 1.80 | 1.73 | 15,000 | 0 | 0.0 |
02/12/2013 |
1.80
|
6,350 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
29/11/2013 |
1.80
|
63,000 | 1.86 | 1.86 | 1.80 | 0 | 0 | 0 |
28/11/2013 |
1.86
|
22,190 | 1.80 | 1.86 | 1.86 | 0 | 0 | 0 |
27/11/2013 |
1.80
|
6,010 | 1.73 | 1.80 | 1.80 | 0 | 0 | 0 |
26/11/2013 |
1.73
|
22,860 | 1.67 | 1.73 | 1.73 | 0 | 0 | 0 |
25/11/2013 |
1.67
|
60,620 | 1.60 | 1.67 | 1.67 | 19,990 | 0 | 0.1 |
22/11/2013 |
1.60
|
38,980 | 1.54 | 1.60 | 1.60 | 0 | 0 | 0 |