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) |
-0.10 | -4.35% | 1,533,600 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 2,941,100 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-21) |
-0.30 | -12% | 4,835,900 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,252,000 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-25) |
-1.30 | -37.14% | 39,076,300 | 10,900 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-09-30) |
-2.90 | -56.86% | 145,879,720 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-05) |
-2.60 | -54.17% | 316,046,888 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 484,398,856 | -4,000 | -0.2 |
0.60
17.10
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2014 |
3.40
|
136,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
23/04/2014 |
3.50
|
217,600 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
22/04/2014 |
3.60
|
388,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
21/04/2014 |
3.30
|
341,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/04/2014 |
3.50
|
184,700 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
17/04/2014 |
3.70
|
307,100 | 3.40 | 3.70 | 3.40 | 0 | 18,000 | -0.1 |
16/04/2014 |
3.40
|
804,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
15/04/2014 |
3.70
|
492,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
14/04/2014 |
4.10
|
167,110 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
11/04/2014 |
4.20
|
305,104 | 4.30 | 4.40 | 4.10 | 100 | 0 | 0.0 |
10/04/2014 |
4.30
|
417,100 | 4.50 | 4.70 | 4.30 | 8,000 | 14,500 | -0.0 |
08/04/2014 |
4.50
|
264,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
07/04/2014 |
4.50
|
150,350 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
04/04/2014 |
4.40
|
427,100 | 4.70 | 4.90 | 4.30 | 10,000 | 2,000 | 0.0 |
03/04/2014 |
4.70
|
972,250 | 4.30 | 4.70 | 4 | 0 | 0 | 0 |
02/04/2014 |
4.30
|
475,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
01/04/2014 |
4.70
|
642,100 | 5.20 | 5.20 | 4.70 | 0 | 61,000 | -0.3 |
31/03/2014 |
5.20
|
598,600 | 5.40 | 5.90 | 5.10 | 2,000 | 0 | 0.0 |
28/03/2014 |
5.40
|
647,100 | 5.20 | 5.60 | 4.70 | 0 | 0 | 0 |
27/03/2014 |
5.20
|
399,621 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
26/03/2014 |
5.70
|
968,800 | 6.30 | 6.30 | 5.70 | 0 | 2,500 | -0.0 |
25/03/2014 |
6.30
|
768,310 | 6 | 6.60 | 5.90 | 46,000 | 0 | 0.3 |
24/03/2014 |
6
|
1,602,500 | 5.50 | 6 | 5.10 | 0 | 0 | 0 |
21/03/2014 |
5.50
|
1,660,850 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
20/03/2014 |
5.20
|
951,000 | 4.80 | 5.20 | 5.10 | 4,500 | 0 | 0.0 |
19/03/2014 |
4.80
|
1,715,100 | 4.40 | 4.80 | 4.60 | 10,500 | 0 | 0.0 |
18/03/2014 |
4.40
|
1,175,621 | 4 | 4.40 | 4.20 | 0 | 12,000 | -0.1 |
17/03/2014 |
4
|
323,700 | 3.70 | 4 | 4 | 0 | 13,000 | -0.1 |
14/03/2014 |
3.70
|
891,900 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
13/03/2014 |
3.40
|
1,400,217 | 3.10 | 3.40 | 3.10 | 12,000 | 0 | 0.0 |
12/03/2014 |
3.10
|
802,510 | 3.30 | 3.40 | 3 | 0 | 5,000 | -0.0 |
11/03/2014 |
3.30
|
993,520 | 3.20 | 3.30 | 3 | 0 | 50,500 | -0.2 |
10/03/2014 |
3.20
|
430,300 | 3.10 | 3.20 | 3 | 10,000 | 20,000 | -0.0 |
07/03/2014 |
3.10
|
713,313 | 3 | 3.20 | 3 | 0 | 0 | 0 |
06/03/2014 |
3
|
326,630 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/03/2014 |
3
|
139,400 | 2.90 | 3 | 2.90 | 0 | 5,000 | -0.0 |
04/03/2014 |
2.90
|
771,800 | 2.90 | 3 | 2.70 | 0 | 25,000 | -0.1 |
03/03/2014 |
2.90
|
639,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
28/02/2014 |
3.10
|
496,800 | 3.10 | 3.40 | 3 | 30,000 | 0 | 0.1 |
27/02/2014 |
3.10
|
1,674,450 | 2.90 | 3.10 | 3.10 | 73,000 | 0 | 0.2 |
26/02/2014 |
2.90
|
943,100 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
25/02/2014 |
2.70
|
351,300 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
24/02/2014 |
2.80
|
202,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/02/2014 |
2.70
|
106,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
20/02/2014 |
2.70
|
650,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
19/02/2014 |
2.70
|
388,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
18/02/2014 |
2.70
|
251,500 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
17/02/2014 |
2.80
|
387,300 | 2.60 | 2.80 | 2.60 | 0 | 40,000 | -0.1 |
14/02/2014 |
2.60
|
385,200 | 2.70 | 2.70 | 2.60 | 0 | 40,000 | -0.1 |
13/02/2014 |
2.70
|
802,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
12/02/2014 |
2.80
|
193,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
11/02/2014 |
2.70
|
288,600 | 2.80 | 2.90 | 2.70 | 0 | 20,000 | -0.1 |
10/02/2014 |
2.80
|
195,500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
07/02/2014 |
2.90
|
470,700 | 2.80 | 3 | 2.80 | 25,000 | 0 | 0.1 |
06/02/2014 |
2.80
|
434,800 | 2.60 | 2.80 | 2.60 | 75,000 | 0 | 0.2 |
27/01/2014 |
2.60
|
111,000 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
24/01/2014 |
2.50
|
134,100 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
23/01/2014 |
2.50
|
210,200 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
22/01/2014 |
2.50
|
393,300 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
21/01/2014 |
2.50
|
163,700 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
20/01/2014 |
2.50
|
559,650 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
17/01/2014 |
2.70
|
443,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
16/01/2014 |
2.90
|
139,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
15/01/2014 |
2.90
|
220,400 | 2.90 | 3 | 2.80 | 2,500 | 30,000 | -0.1 |
14/01/2014 |
2.90
|
337,800 | 2.90 | 2.90 | 2.80 | 0 | 85,000 | -0.2 |
13/01/2014 |
2.90
|
131,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
10/01/2014 |
2.90
|
381,400 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
09/01/2014 |
3
|
798,400 | 2.80 | 3 | 2.90 | 4,600 | 0 | 0.0 |
08/01/2014 |
2.80
|
417,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/01/2014 |
2.90
|
462,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
06/01/2014 |
2.80
|
186,600 | 2.80 | 2.90 | 2.80 | 0 | 15,700 | -0.0 |
03/01/2014 |
2.80
|
352,100 | 3 | 3 | 2.80 | 0 | 24,000 | -0.1 |
02/01/2014 |
3
|
646,200 | 2.80 | 3 | 2.90 | 0 | 10,000 | -0.0 |
31/12/2013 |
2.80
|
262,500 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
30/12/2013 |
2.60
|
265,300 | 2.70 | 2.80 | 2.60 | 0 | 30,000 | -0.1 |
27/12/2013 |
2.70
|
1,557,900 | 3 | 3.20 | 2.70 | 30,000 | 155,900 | -0.3 |
26/12/2013 |
3
|
807,950 | 3.10 | 3.30 | 2.90 | 66,000 | 0 | 0.2 |
25/12/2013 |
3.10
|
715,600 | 2.90 | 3.10 | 2.90 | 29,900 | 0 | 0.1 |
24/12/2013 |
2.90
|
1,372,800 | 2.70 | 2.90 | 2.80 | 40,100 | 0 | 0.1 |
23/12/2013 |
2.70
|
848,600 | 2.50 | 2.70 | 2.60 | 180,000 | 0 | 0.5 |
20/12/2013 |
2.50
|
298,050 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
19/12/2013 |
2.40
|
233,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
18/12/2013 |
2.40
|
172,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/12/2013 |
2.50
|
245,900 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
16/12/2013 |
2.40
|
158,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/12/2013 |
2.40
|
15,000 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
12/12/2013 |
2.40
|
253,500 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
11/12/2013 |
2.30
|
699,400 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
10/12/2013 |
2.50
|
134,000 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
09/12/2013 |
2.50
|
221,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
06/12/2013 |
2.50
|
189,400 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
05/12/2013 |
2.60
|
471,800 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
04/12/2013 |
2.50
|
402,100 | 2.50 | 2.70 | 2.50 | 0 | 15,000 | -0.0 |
03/12/2013 |
2.50
|
327,900 | 2.30 | 2.50 | 2.30 | 0 | 25,000 | -0.1 |
02/12/2013 |
2.30
|
428,200 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
29/11/2013 |
2.50
|
922,300 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
28/11/2013 |
2.70
|
479,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
27/11/2013 |
2.70
|
627,900 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
26/11/2013 |
2.50
|
512,000 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
25/11/2013 |
2.30
|
189,600 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |