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 | -3.61% | 542,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-24) |
-0.43 | -13.87% | 2,788,800 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-26) |
-1.45 | -35.19% | 26,823,200 | 258,190 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-10-03) |
-2.48 | -48.16% | 106,450,500 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-06) |
-4.63 | -63.42% | 217,660,900 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-17) |
-6.16 | -69.78% | 260,506,460 | -114,448 | -0.8 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
3.12
|
6,010 | 3.05 | 3.12 | 2.99 | 0 | 0 | 0 |
22/04/2014 |
3.05
|
210 | 2.92 | 3.05 | 3.05 | 0 | 0 | 0 |
21/04/2014 |
2.92
|
16,670 | 3.12 | 3.18 | 2.92 | 0 | 0 | 0 |
18/04/2014 |
3.12
|
20,520 | 3.31 | 3.38 | 3.12 | 0 | 0 | 0 |
17/04/2014 |
3.31
|
3,070 | 3.18 | 3.31 | 3.25 | 0 | 0 | 0 |
16/04/2014 |
3.18
|
22,800 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 |
15/04/2014 |
3.38
|
490 | 3.57 | 3.77 | 3.38 | 0 | 0 | 0 |
14/04/2014 |
3.57
|
6,990 | 3.57 | 3.64 | 3.44 | 0 | 0 | 0 |
11/04/2014 |
3.57
|
124,970 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 |
10/04/2014 |
3.83
|
7,030 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
08/04/2014 |
3.96
|
10,350 | 3.90 | 3.96 | 3.77 | 0 | 0 | 0 |
07/04/2014 |
3.90
|
22,430 | 3.70 | 3.90 | 3.57 | 0 | 0 | 0 |
04/04/2014 |
3.70
|
6,920 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
03/04/2014 |
3.70
|
7,050 | 3.64 | 3.70 | 3.57 | 0 | 0 | 0 |
02/04/2014 |
3.64
|
98,590 | 3.51 | 3.64 | 3.38 | 0 | 0 | 0 |
01/04/2014 |
3.51
|
64,400 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
31/03/2014 |
3.64
|
39,760 | 3.77 | 3.90 | 3.57 | 0 | 0 | 0 |
28/03/2014 |
3.77
|
46,850 | 4.03 | 4.03 | 3.77 | 0 | 0 | 0 |
27/03/2014 |
4.03
|
47,260 | 4.03 | 4.03 | 3.77 | 0 | 0 | 0 |
26/03/2014 |
4.03
|
239,920 | 3.90 | 4.16 | 3.96 | 0 | 0 | 0 |
25/03/2014 |
3.90
|
26,120 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
24/03/2014 |
3.70
|
54,540 | 3.51 | 3.70 | 3.64 | 0 | 0 | 0 |
21/03/2014 |
3.51
|
11,600 | 3.38 | 3.51 | 3.44 | 0 | 0 | 0 |
20/03/2014 |
3.38
|
17,780 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 |
19/03/2014 |
3.38
|
31,890 | 3.18 | 3.38 | 3.18 | 0 | 0 | 0 |
18/03/2014 |
3.18
|
48,300 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
17/03/2014 |
3.25
|
21,270 | 3.18 | 3.25 | 3.12 | 0 | 0 | 0 |
14/03/2014 |
3.18
|
55,410 | 3.12 | 3.18 | 2.99 | 0 | 0 | 0 |
13/03/2014 |
3.12
|
11,450 | 3.05 | 3.18 | 2.99 | 0 | 0 | 0 |
12/03/2014 |
3.05
|
61,350 | 3.12 | 3.25 | 3.05 | 0 | 0 | 0 |
11/03/2014 |
3.12
|
100,310 | 2.99 | 3.18 | 3.05 | 0 | 0 | 0 |
10/03/2014 |
2.99
|
27,820 | 2.99 | 3.12 | 2.86 | 0 | 0 | 0 |
07/03/2014 |
2.99
|
20,030 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 |
06/03/2014 |
2.99
|
69,930 | 2.79 | 2.99 | 2.79 | 0 | 30 | -0.0 |
05/03/2014 |
2.79
|
16,540 | 2.66 | 2.79 | 2.66 | 0 | 0 | 0 |
04/03/2014 |
2.66
|
16,590 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 |
03/03/2014 |
2.73
|
22,410 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 |
28/02/2014 |
2.79
|
53,690 | 2.79 | 2.86 | 2.73 | 0 | 0 | 0 |
27/02/2014 |
2.79
|
86,040 | 2.73 | 2.86 | 2.79 | 0 | 0 | 0 |
26/02/2014 |
2.73
|
96,670 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 |
25/02/2014 |
2.73
|
107,000 | 2.66 | 2.73 | 2.60 | 0 | 0 | 0 |
24/02/2014 |
2.66
|
51,820 | 2.66 | 2.73 | 2.66 | 0 | 0 | 0 |
21/02/2014 |
2.66
|
49,420 | 2.53 | 2.66 | 2.47 | 0 | 0 | 0 |
20/02/2014 |
2.53
|
81,610 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 |
19/02/2014 |
2.66
|
25,720 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
18/02/2014 |
2.60
|
50,780 | 2.60 | 2.66 | 2.60 | 0 | 0 | 0 |
17/02/2014 |
2.60
|
96,150 | 2.53 | 2.60 | 2.53 | 0 | 0 | 0 |
14/02/2014 |
2.53
|
82,440 | 2.53 | 2.60 | 2.47 | 0 | 0 | 0 |
13/02/2014 |
2.53
|
59,130 | 2.60 | 2.66 | 2.53 | 0 | 0 | 0 |
12/02/2014 |
2.60
|
86,550 | 2.60 | 2.66 | 2.53 | 0 | 0 | 0 |
11/02/2014 |
2.60
|
216,480 | 2.73 | 2.79 | 2.60 | 0 | 0 | 0 |
10/02/2014 |
2.73
|
75,820 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
07/02/2014 |
2.60
|
181,860 | 2.47 | 2.60 | 2.47 | 0 | 0 | 0 |
06/02/2014 |
2.47
|
72,660 | 2.34 | 2.47 | 2.27 | 0 | 0 | 0 |
27/01/2014 |
2.34
|
41,430 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 |
24/01/2014 |
2.34
|
14,940 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 |
23/01/2014 |
2.34
|
18,120 | 2.21 | 2.34 | 2.21 | 0 | 0 | 0 |
22/01/2014 |
2.21
|
16,390 | 2.27 | 2.34 | 2.21 | 0 | 0 | 0 |
21/01/2014 |
2.27
|
55,750 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
20/01/2014 |
2.27
|
41,760 | 2.34 | 2.34 | 2.21 | 0 | 0 | 0 |
17/01/2014 |
2.34
|
38,820 | 2.40 | 2.40 | 2.27 | 0 | 0 | 0 |
16/01/2014 |
2.40
|
45,320 | 2.27 | 2.40 | 2.21 | 0 | 0 | 0 |
15/01/2014 |
2.27
|
37,210 | 2.27 | 2.34 | 2.27 | 0 | 0 | 0 |
14/01/2014 |
2.27
|
48,730 | 2.27 | 2.40 | 2.27 | 0 | 0 | 0 |
13/01/2014 |
2.27
|
14,830 | 2.40 | 2.40 | 2.27 | 0 | 0 | 0 |
10/01/2014 |
2.40
|
97,260 | 2.34 | 2.40 | 2.27 | 0 | 0 | 0 |
09/01/2014 |
2.34
|
13,510 | 2.27 | 2.34 | 2.27 | 0 | 0 | 0 |
08/01/2014 |
2.27
|
7,500 | 2.34 | 2.34 | 2.21 | 0 | 0 | 0 |
07/01/2014 |
2.34
|
33,790 | 2.34 | 2.34 | 2.21 | 0 | 0 | 0 |
06/01/2014 |
2.34
|
35,390 | 2.27 | 2.34 | 2.21 | 0 | 0 | 0 |
03/01/2014 |
2.27
|
64,720 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 |
02/01/2014 |
2.34
|
55,850 | 2.21 | 2.34 | 2.08 | 0 | 50 | -0.0 |
31/12/2013 |
2.21
|
5,040 | 2.14 | 2.21 | 2.14 | 0 | 0 | 0 |
30/12/2013 |
2.14
|
22,700 | 2.14 | 2.21 | 2.08 | 0 | 0 | 0 |
27/12/2013 |
2.14
|
12,950 | 2.27 | 2.27 | 2.14 | 0 | 0 | 0 |
26/12/2013 |
2.27
|
4,080 | 2.21 | 2.27 | 2.14 | 0 | 0 | 0 |
25/12/2013 |
2.21
|
43,740 | 2.21 | 2.27 | 2.14 | 0 | 0 | 0 |
24/12/2013 |
2.21
|
35,720 | 2.27 | 2.27 | 2.14 | 0 | 0 | 0 |
23/12/2013 |
2.27
|
28,280 | 2.27 | 2.27 | 2.14 | 0 | 0 | 0 |
20/12/2013 |
2.27
|
23,430 | 2.21 | 2.27 | 2.08 | 0 | 0 | 0 |
19/12/2013 |
2.21
|
89,630 | 2.14 | 2.27 | 2.01 | 0 | 0 | 0 |
18/12/2013 |
2.14
|
19,650 | 2.21 | 2.21 | 2.08 | 0 | 0 | 0 |
17/12/2013 |
2.21
|
16,430 | 2.21 | 2.27 | 2.08 | 0 | 0 | 0 |
16/12/2013 |
2.21
|
76,420 | 2.08 | 2.21 | 2.08 | 0 | 0 | 0 |
13/12/2013 |
2.08
|
4,140 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
12/12/2013 |
2.14
|
33,340 | 2.01 | 2.14 | 1.95 | 0 | 0 | 0 |
11/12/2013 |
2.01
|
42,220 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 |
10/12/2013 |
2.08
|
29,840 | 2.08 | 2.14 | 2.01 | 0 | 0 | 0 |
09/12/2013 |
2.08
|
49,810 | 2.14 | 2.27 | 2.08 | 0 | 0 | 0 |
06/12/2013 |
2.14
|
62,620 | 2.27 | 2.27 | 2.14 | 0 | 0 | 0 |
05/12/2013 |
2.27
|
32,670 | 2.21 | 2.27 | 2.14 | 0 | 0 | 0 |
04/12/2013 |
2.21
|
59,950 | 2.34 | 2.34 | 2.21 | 0 | 0 | 0 |
03/12/2013 |
2.34
|
142,110 | 2.27 | 2.34 | 2.14 | 0 | 0 | 0 |
02/12/2013 |
2.27
|
22,870 | 2.27 | 2.34 | 2.21 | 0 | 0 | 0 |
29/11/2013 |
2.27
|
197,950 | 2.40 | 2.53 | 2.27 | 0 | 80,000 | -0.3 |
28/11/2013 |
2.40
|
185,250 | 2.27 | 2.40 | 2.40 | 0 | 0 | 0 |
27/11/2013 |
2.27
|
40,320 | 2.14 | 2.27 | 2.14 | 0 | 0 | 0 |
26/11/2013 |
2.14
|
96,690 | 2.14 | 2.21 | 2.01 | 0 | 19,140 | -0.1 |
25/11/2013 |
2.14
|
28,200 | 2.14 | 2.21 | 2.08 | 0 | 0 | 0 |
22/11/2013 |
2.14
|
91,400 | 2.14 | 2.14 | 2.01 | 0 | 0 | 0 |