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) |
-0.10 | -0.89% | 613,100 | 0 | 0 |
10.55
10.98
10.70
|
2 tháng
(2024-07-22) |
-0.84 | -7.29% | 921,200 | 0 | 0 |
10.24
11.54
10.70
|
3 tháng
(2024-06-24) |
-1.12 | -9.48% | 1,339,000 | 0 | 0 |
10.24
11.91
10.70
|
6 tháng
(2024-03-25) |
-0.56 | -4.99% | 3,800,700 | -330 | -0.0 |
10.24
12.43
10.70
|
12 tháng
(2023-09-26) |
1.16 | 12.16% | 6,049,900 | -550 | -0.0 |
9.30
12.43
10.70
|
24 tháng
(2022-10-03) |
-1.40 | -11.57% | 16,044,200 | -133,910 | -6.3 |
7.79
12.43
10.70
|
36 tháng
(2021-10-06) |
-6.42 | -37.50% | 53,498,100 | -348,230 | -14.5 |
7.79
20.77
10.70
|
60 tháng
(2019-10-17) |
3.74 | 53.83% | 92,864,660 | -466,110 | -12.7 |
5.35
20.77
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
2.81
|
5,020 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 |
22/04/2014 |
2.81
|
1,310 | 2.78 | 2.95 | 2.78 | 0 | 0 | 0 |
21/04/2014 |
2.78
|
2,110 | 2.75 | 2.78 | 2.73 | 0 | 0 | 0 |
18/04/2014 |
2.75
|
2,010 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 |
17/04/2014 |
2.81
|
4,510 | 2.78 | 2.81 | 2.73 | 0 | 0 | 0 |
16/04/2014 |
2.78
|
9,780 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 |
15/04/2014 |
2.81
|
21,540 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
14/04/2014 |
2.84
|
11,220 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
11/04/2014 |
2.86
|
23,150 | 2.84 | 2.86 | 2.78 | 0 | 0 | 0 |
10/04/2014 |
2.84
|
19,910 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
08/04/2014 |
2.86
|
11,790 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
07/04/2014 |
2.86
|
19,450 | 2.84 | 2.86 | 2.75 | 0 | 0 | 0 |
04/04/2014 |
2.84
|
7,380 | 2.89 | 2.95 | 2.81 | 0 | 0 | 0 |
03/04/2014 |
2.89
|
11,810 | 2.81 | 2.89 | 2.81 | 0 | 0 | 0 |
02/04/2014 |
2.81
|
25,280 | 2.84 | 2.86 | 2.81 | 900 | 0 | 0.0 |
01/04/2014 |
2.84
|
25,460 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 |
31/03/2014 |
2.86
|
12,110 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
28/03/2014 |
2.86
|
8,930 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
27/03/2014 |
2.86
|
11,100 | 2.78 | 2.86 | 2.75 | 0 | 0 | 0 |
26/03/2014 |
2.78
|
28,540 | 2.84 | 3.00 | 2.78 | 1,000 | 50 | 0.0 |
25/03/2014 |
2.84
|
24,880 | 2.81 | 2.86 | 2.81 | 0 | 0 | 0 |
24/03/2014 |
2.81
|
35,050 | 2.73 | 2.81 | 2.73 | 0 | 0 | 0 |
21/03/2014 |
2.73
|
16,610 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
20/03/2014 |
2.73
|
31,500 | 2.70 | 2.73 | 2.73 | 0 | 0 | 0 |
19/03/2014 |
2.70
|
8,760 | 2.70 | 2.73 | 2.62 | 0 | 0 | 0 |
18/03/2014 |
2.70
|
23,260 | 2.67 | 2.84 | 2.70 | 0 | 0 | 0 |
17/03/2014 |
2.67
|
4,490 | 2.67 | 2.67 | 2.51 | 0 | 0 | 0 |
14/03/2014 |
2.67
|
9,030 | 2.67 | 2.78 | 2.67 | 0 | 0 | 0 |
13/03/2014 |
2.67
|
3,400 | 2.62 | 2.67 | 2.65 | 0 | 0 | 0 |
12/03/2014 |
2.62
|
50 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 |
11/03/2014 |
2.73
|
2,150 | 2.67 | 2.73 | 2.59 | 0 | 0 | 0 |
10/03/2014 |
2.67
|
15,650 | 2.62 | 2.67 | 2.56 | 0 | 0 | 0 |
07/03/2014 |
2.62
|
3,100 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 |
06/03/2014 |
2.62
|
3,680 | 2.65 | 2.78 | 2.62 | 0 | 0 | 0 |
05/03/2014 |
2.65
|
5,510 | 2.67 | 2.67 | 2.62 | 0 | 0 | 0 |
04/03/2014 |
2.67
|
7,220 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 |
03/03/2014 |
2.67
|
2,080 | 2.73 | 2.81 | 2.65 | 0 | 0 | 0 |
28/02/2014 |
2.73
|
4,720 | 2.73 | 2.81 | 2.67 | 0 | 0 | 0 |
27/02/2014 |
2.73
|
35,900 | 2.65 | 2.81 | 2.70 | 0 | 0 | 0 |
26/02/2014 |
2.65
|
6,300 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
25/02/2014 |
2.65
|
9,210 | 2.62 | 2.67 | 2.62 | 0 | 0 | 0 |
24/02/2014 |
2.62
|
50 | 2.56 | 2.62 | 2.62 | 0 | 0 | 0 |
21/02/2014 |
2.56
|
2,210 | 2.54 | 2.56 | 2.48 | 0 | 0 | 0 |
20/02/2014 |
2.54
|
18,380 | 2.56 | 2.65 | 2.51 | 0 | 0 | 0 |
19/02/2014 |
2.56
|
21,130 | 2.56 | 2.62 | 2.54 | 0 | 0 | 0 |
18/02/2014 |
2.56
|
4,740 | 2.54 | 2.56 | 2.48 | 0 | 0 | 0 |
17/02/2014 |
2.54
|
1,940 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 |
14/02/2014 |
2.54
|
1,010 | 2.51 | 2.54 | 2.54 | 0 | 0 | 0 |
13/02/2014 |
2.51
|
50 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
12/02/2014 |
2.51
|
5,170 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 |
11/02/2014 |
2.48
|
5,570 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
10/02/2014 |
2.48
|
1,360 | 2.45 | 2.48 | 2.43 | 0 | 0 | 0 |
07/02/2014 |
2.45
|
510 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 |
06/02/2014 |
2.40
|
810 | 2.43 | 2.43 | 2.40 | 0 | 0 | 0 |
27/01/2014 |
2.43
|
30 | 2.37 | 2.43 | 2.43 | 0 | 0 | 0 |
24/01/2014 |
2.37
|
80 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
23/01/2014 |
2.37
|
5,930 | 2.35 | 2.37 | 2.35 | 0 | 0 | 0 |
22/01/2014 |
2.35
|
7,220 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
21/01/2014 |
2.35
|
5,450 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 |
20/01/2014 |
2.37
|
1,820 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 |
17/01/2014 |
2.37
|
1,890 | 2.40 | 2.40 | 2.37 | 0 | 0 | 0 |
16/01/2014 |
2.40
|
160 | 2.37 | 2.43 | 2.40 | 0 | 0 | 0 |
15/01/2014 |
2.37
|
8,260 | 2.35 | 2.37 | 2.35 | 0 | 0 | 0 |
14/01/2014 |
2.35
|
5,560 | 2.35 | 2.37 | 2.35 | 0 | 0 | 0 |
13/01/2014 |
2.35
|
5,010 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
10/01/2014 |
2.35
|
5,240 | 2.32 | 2.35 | 2.35 | 0 | 0 | 0 |
09/01/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
08/01/2014 |
2.32
|
13,580 | 2.29 | 2.35 | 2.24 | 0 | 0 | 0 |
07/01/2014 |
2.29
|
5,010 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
06/01/2014 |
2.32
|
1,080 | 2.29 | 2.35 | 2.32 | 0 | 0 | 0 |
03/01/2014 |
2.29
|
440 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 |
02/01/2014 |
2.29
|
300 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
31/12/2013 |
2.32
|
4,700 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 |
30/12/2013 |
2.35
|
10 | 2.32 | 2.35 | 2.35 | 0 | 0 | 0 |
27/12/2013 |
2.32
|
1,570 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
26/12/2013 |
2.32
|
3,300 | 2.29 | 2.32 | 2.29 | 0 | 0 | 0 |
25/12/2013 |
2.29
|
1,650 | 2.29 | 2.32 | 2.29 | 0 | 0 | 0 |
24/12/2013 |
2.29
|
30 | 2.29 | 2.32 | 2.29 | 0 | 0 | 0 |
23/12/2013 |
2.29
|
540 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
20/12/2013 |
2.32
|
100 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 |
19/12/2013 |
2.35
|
2,010 | 2.26 | 2.37 | 2.35 | 0 | 0 | 0 |
18/12/2013 |
2.26
|
10,800 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
17/12/2013 |
2.26
|
40 | 2.26 | 2.29 | 2.26 | 0 | 0 | 0 |
16/12/2013 |
2.26
|
2,000 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
13/12/2013 |
2.26
|
10 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
12/12/2013 |
2.26
|
120 | 2.26 | 2.29 | 2.24 | 0 | 0 | 0 |
11/12/2013 |
2.26
|
10,600 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
10/12/2013 |
2.32
|
6,380 | 2.26 | 2.32 | 2.24 | 0 | 0 | 0 |
09/12/2013 |
2.26
|
2,240 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
06/12/2013 |
2.37
|
8,450 | 2.24 | 2.37 | 2.26 | 0 | 0 | 0 |
05/12/2013 |
2.24
|
2,600 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
04/12/2013 |
2.24
|
4,490 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
03/12/2013 |
2.24
|
3,340 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
02/12/2013 |
2.24
|
10 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 |
29/11/2013 |
2.21
|
5,080 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
28/11/2013 |
2.21
|
3,540 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 |
27/11/2013 |
2.24
|
3,450 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 |
26/11/2013 |
2.18
|
6,280 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
25/11/2013 |
2.18
|
12,070 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
22/11/2013 |
2.21
|
27,090 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |