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) |
0.60 | 4.80% | 417,800 | 505 | 0.0 |
12.50
13.20
13.10
|
2 tháng
(2024-07-22) |
0.70 | 5.65% | 458,600 | 2,205 | 0.0 |
12
13.20
13.10
|
3 tháng
(2024-06-24) |
1.60 | 13.91% | 563,500 | 5,705 | 0.1 |
11.50
13.20
13.10
|
6 tháng
(2024-03-25) |
2.30 | 21.30% | 847,100 | 22,805 | 0.3 |
10.60
13.20
13.10
|
12 tháng
(2023-09-26) |
3.10 | 31% | 1,478,100 | 44,561 | 0.5 |
9.20
13.20
13.10
|
24 tháng
(2022-10-03) |
3.49 | 36.28% | 3,443,651 | -416,254 | -5.4 |
7.50
13.20
13.10
|
36 tháng
(2021-10-06) |
3.10 | 31.02% | 4,917,154 | -278,550 | -3.6 |
7.50
13.20
13.10
|
60 tháng
(2019-10-17) |
4.22 | 47.48% | 12,013,236 | -125,956 | -2.8 |
6.66
13.20
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
24/04/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
23/04/2014 |
2.61
|
100 | 2.43 | 2.61 | 2.61 | 0 | 0 | 0 |
22/04/2014 |
2.43
|
100 | 2.21 | 2.43 | 2.43 | 0 | 0 | 0 |
21/04/2014 |
2.21
|
300 | 2.43 | 2.63 | 2.21 | 0 | 0 | 0 |
18/04/2014 |
2.43
|
500 | 2.70 | 2.70 | 2.43 | 0 | 0 | 0 |
17/04/2014 |
2.70
|
300 | 2.68 | 2.80 | 2.70 | 0 | 0 | 0 |
16/04/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
15/04/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
14/04/2014 |
2.68
|
700 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
11/04/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
10/04/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
08/04/2014 |
2.68
|
200 | 2.58 | 2.68 | 2.58 | 0 | 0 | 0 |
07/04/2014 |
2.58
|
500 | 2.43 | 2.58 | 2.58 | 0 | 0 | 0 |
04/04/2014 |
2.43
|
200 | 2.68 | 2.88 | 2.43 | 0 | 0 | 0 |
03/04/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
02/04/2014 |
2.68
|
1,000 | 2.73 | 2.73 | 2.46 | 0 | 0 | 0 |
01/04/2014 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
31/03/2014 |
2.73
|
400 | 2.73 | 2.95 | 2.73 | 0 | 0 | 0 |
28/03/2014 |
2.73
|
300 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
27/03/2014 |
2.73
|
100 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
26/03/2014 |
2.73
|
1,417 | 2.63 | 2.73 | 2.65 | 0 | 7 | -0.0 |
25/03/2014 |
2.63
|
2,900 | 2.83 | 2.83 | 2.63 | 0 | 0 | 0 |
24/03/2014 |
2.83
|
4,100 | 2.68 | 2.83 | 2.68 | 0 | 0 | 0 |
21/03/2014 |
2.68
|
5,600 | 2.65 | 2.68 | 2.68 | 0 | 0 | 0 |
20/03/2014 |
2.65
|
20,400 | 2.70 | 2.70 | 2.65 | 11,400 | 7,300 | 0.0 |
19/03/2014 |
2.70
|
15,700 | 2.80 | 2.80 | 2.65 | 11,400 | 0 | 0.1 |
18/03/2014 |
2.80
|
1,000 | 2.65 | 2.85 | 2.78 | 0 | 0 | 0 |
17/03/2014 |
2.65
|
900 | 2.65 | 2.78 | 2.65 | 800 | 0 | 0.0 |
14/03/2014 |
2.65
|
3,400 | 2.68 | 2.88 | 2.65 | 0 | 0 | 0 |
13/03/2014 |
2.68
|
700 | 2.65 | 2.85 | 2.53 | 500 | 500 | 0 |
12/03/2014 |
2.65
|
6,900 | 2.68 | 2.88 | 2.56 | 6,700 | 0 | 0.1 |
11/03/2014 |
2.68
|
3,400 | 2.75 | 2.97 | 2.56 | 2,000 | 226 | 0.0 |
10/03/2014 |
2.75
|
1,000 | 3.05 | 3.05 | 2.75 | 0 | 0 | 0 |
07/03/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
06/03/2014 |
3.05
|
100 | 2.92 | 3.05 | 3.05 | 0 | 0 | 0 |
05/03/2014 |
2.92
|
5,200 | 2.75 | 2.92 | 2.58 | 4,000 | 0 | 0.0 |
04/03/2014 |
2.75
|
1,100 | 2.70 | 2.92 | 2.75 | 0 | 0 | 0 |
03/03/2014 |
2.70
|
900 | 2.61 | 2.80 | 2.65 | 0 | 0 | 0 |
28/02/2014 |
2.61
|
1,700 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
27/02/2014 |
2.61
|
200 | 2.53 | 2.61 | 2.53 | 0 | 0 | 0 |
26/02/2014 |
2.53
|
300 | 2.53 | 2.68 | 2.53 | 0 | 0 | 0 |
25/02/2014 |
2.53
|
3,900 | 2.48 | 2.53 | 2.41 | 0 | 0 | 0 |
24/02/2014 |
2.48
|
200 | 2.43 | 2.61 | 2.48 | 0 | 0 | 0 |
21/02/2014 |
2.43
|
2,200 | 2.33 | 2.51 | 2.33 | 2,000 | 0 | 0.0 |
20/02/2014 |
2.33
|
19,100 | 2.38 | 2.51 | 2.33 | 13,000 | 0 | 0.1 |
19/02/2014 |
2.38
|
16,200 | 2.31 | 2.38 | 2.33 | 0 | 0 | 0 |
18/02/2014 |
2.31
|
5,800 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 |
17/02/2014 |
2.33
|
1,232 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
14/02/2014 |
2.38
|
9,500 | 2.29 | 2.38 | 2.19 | 3,300 | 1,500 | 0.0 |
13/02/2014 |
2.29
|
17,800 | 2.19 | 2.29 | 2.19 | 11,500 | 3,000 | 0.1 |
12/02/2014 |
2.19
|
21,500 | 2.26 | 2.26 | 2.19 | 11,500 | 0 | 0.1 |
11/02/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
10/02/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
07/02/2014 |
2.26
|
100 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 |
06/02/2014 |
2.29
|
2,300 | 2.26 | 2.29 | 2.26 | 0 | 800 | -0.0 |
27/01/2014 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
24/01/2014 |
2.26
|
1,800 | 2.21 | 2.26 | 2.21 | 0 | 0 | 0 |
23/01/2014 |
2.21
|
8,200 | 2.19 | 2.21 | 2.19 | 7,500 | 0 | 0.1 |
22/01/2014 |
2.19
|
22,300 | 2.21 | 2.29 | 2.19 | 9,100 | 0 | 0.1 |
21/01/2014 |
2.21
|
11,900 | 2.21 | 2.26 | 2.21 | 6,900 | 0 | 0.1 |
20/01/2014 |
2.21
|
1,600 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
17/01/2014 |
2.21
|
10,100 | 2.21 | 2.21 | 2.21 | 9,100 | 1,000 | 0.1 |
16/01/2014 |
2.21
|
1,200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
15/01/2014 |
2.21
|
10,500 | 2.26 | 2.26 | 2.21 | 9,100 | 0 | 0.1 |
14/01/2014 |
2.26
|
2,100 | 2.21 | 2.26 | 2.21 | 1,900 | 0 | 0.0 |
13/01/2014 |
2.21
|
1,200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
10/01/2014 |
2.21
|
2,000 | 2.21 | 2.21 | 2.21 | 0 | 1,000 | -0.0 |
09/01/2014 |
2.21
|
2,918 | 2.21 | 2.24 | 2.21 | 0 | 0 | 0 |
08/01/2014 |
2.21
|
800 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 |
07/01/2014 |
2.26
|
100 | 2.21 | 2.26 | 2.26 | 0 | 0 | 0 |
06/01/2014 |
2.21
|
5,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
03/01/2014 |
2.21
|
5,100 | 2.21 | 2.21 | 2.21 | 0 | 100 | -0.0 |
02/01/2014 |
2.21
|
10,118 | 2.14 | 2.21 | 2.21 | 0 | 0 | 0 |
31/12/2013 |
2.14
|
500 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 |
30/12/2013 |
2.11
|
2,000 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 |
27/12/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
26/12/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
25/12/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
24/12/2013 |
2.21
|
1,500 | 2.11 | 2.21 | 2.11 | 0 | 300 | -0.0 |
23/12/2013 |
2.11
|
100 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
20/12/2013 |
2.16
|
4,800 | 2.16 | 2.16 | 2.14 | 0 | 3,600 | -0.0 |
19/12/2013 |
2.16
|
3,800 | 2.14 | 2.19 | 2.16 | 0 | 600 | -0.0 |
18/12/2013 |
2.14
|
300 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 |
17/12/2013 |
2.11
|
1,600 | 2.09 | 2.24 | 2.11 | 0 | 0 | 0 |
16/12/2013 |
2.09
|
1,900 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
13/12/2013 |
2.09
|
1,300 | 2.11 | 2.11 | 2.09 | 0 | 0 | 0 |
12/12/2013 |
2.11
|
5,600 | 2.11 | 2.11 | 2.06 | 1,600 | 0 | 0.0 |
11/12/2013 |
2.11
|
9,100 | 2.16 | 2.16 | 2.09 | 0 | 4,100 | -0.0 |
10/12/2013 |
2.16
|
100 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
09/12/2013 |
2.24
|
9,700 | 2.21 | 2.24 | 2.16 | 400 | 0 | 0.0 |
06/12/2013 |
2.21
|
12,850 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 |
05/12/2013 |
2.21
|
5,700 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 |
04/12/2013 |
2.26
|
5,100 | 2.19 | 2.29 | 2.19 | 0 | 0 | 0 |
03/12/2013 |
2.19
|
106,200 | 2.29 | 2.29 | 2.06 | 7,300 | 0 | 0.1 |
02/12/2013 |
2.29
|
200 | 2.21 | 2.43 | 2.29 | 0 | 0 | 0 |
29/11/2013 |
2.21
|
1,100 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 |
28/11/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
27/11/2013 |
2.21
|
500 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 |
26/11/2013 |
2.26
|
1,000 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |