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 | -6.19% | 2,242,400 | -18,400 | -0.2 |
8.90
9.80
9.10
|
2 tháng
(2024-07-22) |
-1.60 | -14.95% | 7,031,800 | -329,900 | -3.2 |
8.70
10.70
9.10
|
3 tháng
(2024-06-21) |
-3.30 | -26.61% | 17,832,300 | -582,774 | -6.3 |
8.70
12.60
9.10
|
6 tháng
(2024-03-25) |
-2.50 | -21.55% | 37,254,900 | -559,177 | -6.0 |
8.70
12.70
9.10
|
12 tháng
(2023-09-25) |
-1.50 | -14.15% | 70,368,100 | -29,263 | 0.3 |
8.70
12.70
9.10
|
24 tháng
(2022-09-30) |
0.20 | 2.25% | 142,784,999 | -34,282 | -0.4 |
5.80
12.70
9.10
|
36 tháng
(2021-10-05) |
-9.63 | -51.40% | 520,258,069 | 792,908 | 15.8 |
5.80
23.39
9.10
|
60 tháng
(2019-10-16) |
-0.16 | -1.75% | 828,590,221 | -795,936 | -9.0 |
5.80
23.39
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
2.04
|
99,400 | 2.10 | 2.18 | 2.04 | 0 | 0 | 0 |
23/04/2014 |
2.10
|
54,100 | 2.14 | 2.16 | 2.04 | 0 | 0 | 0 |
22/04/2014 |
2.14
|
121,100 | 2.08 | 2.18 | 2.06 | 0 | 0 | 0 |
21/04/2014 |
2.08
|
159,200 | 2.10 | 2.22 | 2.04 | 0 | 0 | 0 |
18/04/2014 |
2.10
|
181,700 | 2.22 | 2.22 | 2.08 | 18,100 | 0 | 0.2 |
17/04/2014 |
2.22
|
104,700 | 2.20 | 2.24 | 2.18 | 0 | 0 | 0 |
16/04/2014 |
2.20
|
177,200 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 |
15/04/2014 |
2.24
|
203,800 | 2.34 | 2.36 | 2.24 | 0 | 0 | 0 |
14/04/2014 |
2.34
|
137,430 | 2.32 | 2.36 | 2.30 | 0 | 0 | 0 |
11/04/2014 |
2.32
|
126,300 | 2.30 | 2.34 | 2.28 | 0 | 10,000 | -0.1 |
10/04/2014 |
2.30
|
136,000 | 2.28 | 2.34 | 2.28 | 0 | 26,000 | -0.3 |
08/04/2014 |
2.28
|
119,702 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 |
07/04/2014 |
2.34
|
104,600 | 2.32 | 2.34 | 2.26 | 500 | 0 | 0.0 |
04/04/2014 |
2.32
|
47,000 | 2.30 | 2.32 | 2.22 | 0 | 0 | 0 |
03/04/2014 |
2.30
|
74,126 | 2.20 | 2.38 | 2.16 | 0 | 0 | 0 |
02/04/2014 |
2.20
|
219,310 | 2.28 | 2.28 | 2.12 | 5,000 | 0 | 0.1 |
01/04/2014 |
2.28
|
144,059 | 2.38 | 2.38 | 2.26 | 5,000 | 0 | 0.1 |
31/03/2014 |
2.38
|
55,222 | 2.38 | 2.42 | 2.34 | 0 | 0 | 0 |
28/03/2014 |
2.38
|
192,510 | 2.36 | 2.42 | 2.34 | 0 | 0 | 0 |
27/03/2014 |
2.36
|
197,400 | 2.34 | 2.36 | 2.24 | 5,000 | 0 | 0.1 |
26/03/2014 |
2.34
|
315,720 | 2.48 | 2.50 | 2.34 | 10,000 | 0 | 0.1 |
25/03/2014 |
2.48
|
261,489 | 2.58 | 2.60 | 2.44 | 0 | 0 | 0 |
24/03/2014 |
2.58
|
304,600 | 2.50 | 2.58 | 2.48 | 0 | 0 | 0 |
21/03/2014 |
2.50
|
270,200 | 2.40 | 2.56 | 2.38 | 0 | 0 | 0 |
20/03/2014 |
2.40
|
581,630 | 2.36 | 2.42 | 2.34 | 0 | 0 | 0 |
19/03/2014 |
2.36
|
389,060 | 2.30 | 2.40 | 2.28 | 10,000 | 0 | 0.1 |
18/03/2014 |
2.30
|
513,950 | 2.32 | 2.34 | 2.26 | 0 | 0 | 0 |
17/03/2014 |
2.32
|
328,840 | 2.24 | 2.34 | 2.24 | 3,100 | 0 | 0.0 |
14/03/2014 |
2.24
|
187,600 | 2.26 | 2.26 | 2.22 | 1,000 | 0 | 0.0 |
13/03/2014 |
2.26
|
255,700 | 2.20 | 2.26 | 2.18 | 0 | 0 | 0 |
12/03/2014 |
2.20
|
265,000 | 2.20 | 2.26 | 2.18 | 0 | 0 | 0 |
11/03/2014 |
2.20
|
265,210 | 2.16 | 2.26 | 2.16 | 0 | 0 | 0 |
10/03/2014 |
2.16
|
227,400 | 2.16 | 2.18 | 2.12 | 0 | 0 | 0 |
07/03/2014 |
2.16
|
180,309 | 2.12 | 2.20 | 2.10 | 0 | 0 | 0 |
06/03/2014 |
2.12
|
61,200 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
05/03/2014 |
2.14
|
217,800 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 |
04/03/2014 |
2.08
|
111,700 | 2.02 | 2.08 | 1.92 | 0 | 0 | 0 |
03/03/2014 |
2.02
|
259,340 | 2.18 | 2.18 | 2.02 | 0 | 0 | 0 |
28/02/2014 |
2.18
|
96,300 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
27/02/2014 |
2.18
|
203,092 | 2.26 | 2.30 | 2.14 | 0 | 0 | 0 |
26/02/2014 |
2.26
|
435,550 | 2.14 | 2.26 | 2.12 | 0 | 0 | 0 |
25/02/2014 |
2.14
|
216,600 | 2.14 | 2.16 | 2.08 | 0 | 0 | 0 |
24/02/2014 |
2.14
|
222,220 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 |
21/02/2014 |
2.08
|
242,626 | 2.06 | 2.10 | 1.98 | 0 | 0 | 0 |
20/02/2014 |
2.06
|
464,050 | 2.26 | 2.28 | 2.04 | 0 | 0 | 0 |
19/02/2014 |
2.26
|
403,740 | 2.06 | 2.26 | 2.10 | 0 | 0 | 0 |
18/02/2014 |
2.06
|
577,085 | 1.89 | 2.06 | 1.91 | 0 | 0 | 0 |
17/02/2014 |
1.89
|
304,148 | 1.83 | 1.92 | 1.81 | 0 | 0 | 0 |
14/02/2014 |
1.83
|
141,100 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 |
13/02/2014 |
1.83
|
112,911 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 |
12/02/2014 |
1.83
|
210,160 | 1.79 | 1.83 | 1.73 | 0 | 0 | 0 |
11/02/2014 |
1.79
|
284,410 | 1.79 | 1.89 | 1.79 | 0 | 0 | 0 |
10/02/2014 |
1.79
|
164,660 | 1.75 | 1.79 | 1.73 | 0 | 0 | 0 |
07/02/2014 |
1.75
|
80,700 | 1.75 | 1.77 | 1.73 | 0 | 0 | 0 |
06/02/2014 |
1.75
|
131,700 | 1.73 | 1.75 | 1.71 | 0 | 0 | 0 |
27/01/2014 |
1.73
|
37,100 | 1.73 | 1.73 | 1.69 | 0 | 0 | 0 |
24/01/2014 |
1.73
|
46,900 | 1.71 | 1.73 | 1.69 | 0 | 0 | 0 |
23/01/2014 |
1.71
|
49,900 | 1.69 | 1.71 | 1.67 | 0 | 0 | 0 |
22/01/2014 |
1.69
|
197,230 | 1.71 | 1.75 | 1.69 | 0 | 0 | 0 |
21/01/2014 |
1.71
|
180,250 | 1.73 | 1.77 | 1.71 | 0 | 100 | -0.0 |
20/01/2014 |
1.73
|
251,300 | 1.71 | 1.73 | 1.69 | 0 | 0 | 0 |
17/01/2014 |
1.71
|
147,000 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 |
16/01/2014 |
1.71
|
97,000 | 1.69 | 1.71 | 1.69 | 0 | 0 | 0 |
15/01/2014 |
1.69
|
72,630 | 1.71 | 1.73 | 1.69 | 0 | 0 | 0 |
14/01/2014 |
1.71
|
79,600 | 1.73 | 1.73 | 1.69 | 0 | 0 | 0 |
13/01/2014 |
1.73
|
58,400 | 1.69 | 1.73 | 1.69 | 0 | 0 | 0 |
10/01/2014 |
1.69
|
134,100 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
09/01/2014 |
1.69
|
219,990 | 1.65 | 1.81 | 1.65 | 0 | 0 | 0 |
08/01/2014 |
1.65
|
101,700 | 1.67 | 1.69 | 1.63 | 0 | 0 | 0 |
07/01/2014 |
1.67
|
60,200 | 1.67 | 1.69 | 1.65 | 0 | 0 | 0 |
06/01/2014 |
1.67
|
105,210 | 1.65 | 1.67 | 1.65 | 0 | 0 | 0 |
03/01/2014 |
1.65
|
100,500 | 1.65 | 1.69 | 1.65 | 0 | 0 | 0 |
02/01/2014 |
1.65
|
97,200 | 1.65 | 1.69 | 1.63 | 0 | 0 | 0 |
31/12/2013 |
1.65
|
129,800 | 1.65 | 1.67 | 1.61 | 0 | 300 | -0.0 |
30/12/2013 |
1.65
|
137,200 | 1.67 | 1.67 | 1.59 | 0 | 0 | 0 |
27/12/2013 |
1.67
|
84,300 | 1.67 | 1.71 | 1.65 | 0 | 0 | 0 |
26/12/2013 |
1.67
|
48,200 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 |
25/12/2013 |
1.71
|
70,600 | 1.69 | 1.71 | 1.67 | 0 | 0 | 0 |
24/12/2013 |
1.69
|
106,500 | 1.71 | 1.71 | 1.69 | 0 | 0 | 0 |
23/12/2013 |
1.71
|
68,600 | 1.73 | 1.75 | 1.71 | 0 | 0 | 0 |
20/12/2013 |
1.73
|
109,800 | 1.71 | 1.75 | 1.71 | 0 | 0 | 0 |
19/12/2013 |
1.71
|
250,780 | 1.69 | 1.75 | 1.69 | 0 | 0 | 0 |
18/12/2013 |
1.69
|
101,810 | 1.69 | 1.73 | 1.67 | 0 | 0 | 0 |
17/12/2013 |
1.69
|
81,200 | 1.67 | 1.69 | 1.67 | 0 | 0 | 0 |
16/12/2013 |
1.67
|
99,342 | 1.67 | 1.69 | 1.63 | 0 | 0 | 0 |
13/12/2013 |
1.67
|
130,610 | 1.69 | 1.71 | 1.65 | 0 | 0 | 0 |
12/12/2013 |
1.69
|
177,950 | 1.67 | 1.69 | 1.63 | 0 | 0 | 0 |
11/12/2013 |
1.67
|
94,200 | 1.73 | 1.73 | 1.65 | 0 | 0 | 0 |
10/12/2013 |
1.73
|
272,500 | 1.71 | 1.77 | 1.71 | 0 | 0 | 0 |
09/12/2013 |
1.71
|
71,900 | 1.75 | 1.75 | 1.69 | 0 | 0 | 0 |
06/12/2013 |
1.75
|
86,413 | 1.75 | 1.77 | 1.73 | 0 | 0 | 0 |
05/12/2013 |
1.75
|
283,665 | 1.71 | 1.77 | 1.69 | 0 | 0 | 0 |
04/12/2013 |
1.71
|
222,410 | 1.71 | 1.73 | 1.67 | 0 | 0 | 0 |
03/12/2013 |
1.71
|
115,500 | 1.69 | 1.71 | 1.67 | 0 | 0 | 0 |
02/12/2013 |
1.69
|
181,400 | 1.59 | 1.71 | 1.59 | 400 | 100 | 0.0 |
29/11/2013 |
1.59
|
262,400 | 1.65 | 1.67 | 1.59 | 0 | 0 | 0 |
28/11/2013 |
1.65
|
111,100 | 1.69 | 1.69 | 1.63 | 0 | 0 | 0 |
27/11/2013 |
1.69
|
105,123 | 1.69 | 1.71 | 1.67 | 0 | 0 | 0 |
26/11/2013 |
1.69
|
185,700 | 1.69 | 1.69 | 1.65 | 0 | 0 | 0 |
25/11/2013 |
1.69
|
172,546 | 1.69 | 1.71 | 1.65 | 0 | 0 | 0 |