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) |
0.30 | 2.86% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-24) |
0.80 | 8% | 803,100 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-26) |
1.36 | 14.35% | 1,353,000 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-10-03) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-06) |
0.02 | 0.14% | 5,485,200 | -213,383 | -3.9 |
6.32
12.35
10.80
|
60 tháng
(2019-10-17) |
3.42 | 46.30% | 8,375,760 | -427,243 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2014 |
2.62
|
20,180 | 2.79 | 2.79 | 2.62 | 0 | 0 | 0 |
14/04/2014 |
2.79
|
220 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
11/04/2014 |
2.79
|
19,150 | 2.79 | 2.79 | 2.77 | 10 | 0 | 0.0 |
10/04/2014 |
2.79
|
11,990 | 2.74 | 2.79 | 2.71 | 0 | 0 | 0 |
08/04/2014 |
2.74
|
7,940 | 2.71 | 2.85 | 2.71 | 10 | 0 | 0.0 |
07/04/2014 |
2.71
|
4,190 | 2.74 | 2.79 | 2.62 | 1,710 | 0 | 0.0 |
04/04/2014 |
2.74
|
1,410 | 2.74 | 2.79 | 2.62 | 0 | 0 | 0 |
03/04/2014 |
2.74
|
1,720 | 2.68 | 2.74 | 2.71 | 0 | 0 | 0 |
02/04/2014 |
2.68
|
4,410 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 |
01/04/2014 |
2.74
|
6,720 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
31/03/2014 |
2.79
|
2,470 | 2.71 | 2.79 | 2.71 | 0 | 0 | 0 |
28/03/2014 |
2.71
|
5,990 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |
27/03/2014 |
2.79
|
2,770 | 2.71 | 2.79 | 2.71 | 0 | 0 | 0 |
26/03/2014 |
2.71
|
37,560 | 2.79 | 2.82 | 2.68 | 0 | 30,000 | -0.3 |
25/03/2014 |
2.79
|
48,120 | 2.77 | 2.85 | 2.79 | 0 | 16,630 | -0.2 |
24/03/2014 |
2.77
|
54,660 | 2.77 | 2.82 | 2.74 | 0 | 24,320 | -0.2 |
21/03/2014 |
2.77
|
10,210 | 2.77 | 2.88 | 2.71 | 0 | 0 | 0 |
20/03/2014 |
2.77
|
8,210 | 2.88 | 2.88 | 2.74 | 0 | 20 | -0.0 |
19/03/2014 |
2.88
|
9,150 | 2.77 | 2.88 | 2.79 | 0 | 0 | 0 |
18/03/2014 |
2.77
|
32,490 | 2.62 | 2.79 | 2.62 | 0 | 6,620 | -0.1 |
17/03/2014 |
2.62
|
12,580 | 2.59 | 2.68 | 2.62 | 10 | 0 | 0.0 |
14/03/2014 |
2.59
|
20,710 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
13/03/2014 |
2.65
|
1,140 | 2.65 | 2.68 | 2.59 | 10 | 0 | 0.0 |
12/03/2014 |
2.65
|
4,020 | 2.65 | 2.68 | 2.62 | 0 | 0 | 0 |
11/03/2014 |
2.65
|
16,790 | 2.65 | 2.65 | 2.53 | 0 | 1,990 | -0.0 |
10/03/2014 |
2.65
|
5,980 | 2.62 | 2.65 | 2.53 | 0 | 0 | 0 |
07/03/2014 |
2.62
|
2,060 | 2.62 | 2.62 | 2.59 | 0 | 0 | 0 |
06/03/2014 |
2.62
|
2,560 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
05/03/2014 |
2.62
|
3,250 | 2.56 | 2.62 | 2.56 | 0 | 1,000 | -0.0 |
04/03/2014 |
2.56
|
3,300 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
03/03/2014 |
2.56
|
8,160 | 2.62 | 2.62 | 2.56 | 0 | 0 | 0 |
28/02/2014 |
2.62
|
1,620 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 |
27/02/2014 |
2.59
|
5,390 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 |
26/02/2014 |
2.59
|
22,380 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
25/02/2014 |
2.62
|
70 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
24/02/2014 |
2.65
|
1,500 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
21/02/2014 |
2.65
|
14,100 | 2.59 | 2.65 | 2.42 | 0 | 0 | 0 |
20/02/2014 |
2.59
|
29,120 | 2.77 | 2.85 | 2.59 | 1,000 | 0 | 0.0 |
19/02/2014 |
2.77
|
2,000 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
18/02/2014 |
2.77
|
37,100 | 2.71 | 2.85 | 2.74 | 0 | 390 | -0.0 |
17/02/2014 |
2.71
|
3,420 | 2.62 | 2.77 | 2.71 | 0 | 0 | 0 |
14/02/2014 |
2.62
|
51,730 | 2.50 | 2.68 | 2.56 | 0 | 26,000 | -0.2 |
13/02/2014 |
2.50
|
55,920 | 2.36 | 2.50 | 2.39 | 0 | 13,000 | -0.1 |
12/02/2014 |
2.36
|
8,700 | 2.33 | 2.36 | 2.30 | 5,000 | 0 | 0.0 |
11/02/2014 |
2.33
|
25,730 | 2.33 | 2.42 | 2.33 | 5,000 | 7,000 | -0.0 |
10/02/2014 |
2.33
|
1,540 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 |
07/02/2014 |
2.30
|
6,550 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 |
06/02/2014 |
2.39
|
2,630 | 2.39 | 2.39 | 2.27 | 0 | 2,620 | -0.0 |
27/01/2014 |
2.39
|
10 | 2.30 | 2.39 | 2.39 | 0 | 0 | 0 |
24/01/2014 |
2.30
|
300 | 2.30 | 2.30 | 2.30 | 280 | 0 | 0.0 |
23/01/2014 |
2.30
|
4,200 | 2.36 | 2.36 | 2.30 | 510 | 0 | 0.0 |
22/01/2014 |
2.36
|
10 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
21/01/2014 |
2.36
|
7,430 | 2.36 | 2.36 | 2.30 | 5,700 | 0 | 0.0 |
20/01/2014 |
2.36
|
10 | 2.33 | 2.36 | 2.36 | 0 | 0 | 0 |
17/01/2014 |
2.33
|
4,350 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
16/01/2014 |
2.36
|
50 | 2.33 | 2.39 | 2.30 | 0 | 0 | 0 |
15/01/2014 |
2.33
|
33,230 | 2.33 | 2.42 | 2.21 | 5,000 | 5,000 | 0 |
14/01/2014 |
2.33
|
21,300 | 2.33 | 2.36 | 2.33 | 0 | 0 | 0 |
13/01/2014 |
2.33
|
2,070 | 2.30 | 2.33 | 2.30 | 1,960 | 0 | 0.0 |
10/01/2014 |
2.30
|
5,910 | 2.36 | 2.39 | 2.30 | 0 | 0 | 0 |
09/01/2014 |
2.36
|
2,630 | 2.33 | 2.36 | 2.27 | 1,000 | 0 | 0.0 |
08/01/2014 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
07/01/2014 |
2.33
|
6,040 | 2.36 | 2.36 | 2.27 | 1,300 | 0 | 0.0 |
06/01/2014 |
2.36
|
1,510 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 |
03/01/2014 |
2.36
|
410 | 2.36 | 2.36 | 2.33 | 0 | 0 | 0 |
02/01/2014 |
2.36
|
2,220 | 2.30 | 2.36 | 2.33 | 0 | 0 | 0 |
31/12/2013 |
2.30
|
8,000 | 2.27 | 2.30 | 2.30 | 0 | 0 | 0 |
30/12/2013 |
2.27
|
15,120 | 2.30 | 2.33 | 2.27 | 13,200 | 0 | 0.1 |
27/12/2013 |
2.30
|
4,010 | 2.27 | 2.33 | 2.30 | 0 | 0 | 0 |
26/12/2013 |
2.27
|
17,440 | 2.27 | 2.30 | 2.27 | 13,200 | 0 | 0.1 |
25/12/2013 |
2.27
|
8,210 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
24/12/2013 |
2.27
|
19,160 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 |
23/12/2013 |
2.27
|
4,830 | 2.27 | 2.30 | 2.24 | 4,810 | 0 | 0.0 |
20/12/2013 |
2.27
|
22,040 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
19/12/2013 |
2.30
|
4,150 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
18/12/2013 |
2.27
|
2,190 | 2.24 | 2.33 | 2.18 | 0 | 0 | 0 |
17/12/2013 |
2.24
|
8,470 | 2.24 | 2.27 | 2.24 | 0 | 0 | 0 |
16/12/2013 |
2.24
|
13,640 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 |
13/12/2013 |
2.30
|
12,040 | 2.27 | 2.30 | 2.13 | 0 | 0 | 0 |
12/12/2013 |
2.27
|
14,550 | 2.27 | 2.27 | 2.24 | 13,300 | 0 | 0.1 |
11/12/2013 |
2.27
|
17,650 | 2.33 | 2.33 | 2.27 | 13,000 | 0 | 0.1 |
10/12/2013 |
2.33
|
44,600 | 2.30 | 2.36 | 2.30 | 0 | 0 | 0 |
09/12/2013 |
2.30
|
16,970 | 2.27 | 2.30 | 2.27 | 9,950 | 0 | 0.1 |
06/12/2013 |
2.27
|
22,270 | 2.24 | 2.30 | 2.27 | 0 | 0 | 0 |
05/12/2013 |
2.24
|
52,660 | 2.30 | 2.33 | 2.24 | 0 | 0 | 0 |
04/12/2013 |
2.30
|
16,060 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 |
03/12/2013 |
2.21
|
20 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
02/12/2013 |
2.21
|
12,650 | 2.21 | 2.21 | 2.18 | 12,640 | 0 | 0.1 |
29/11/2013 |
2.21
|
6,460 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
28/11/2013 |
2.21
|
7,020 | 2.21 | 2.21 | 2.18 | 20 | 0 | 0.0 |
27/11/2013 |
2.21
|
11,010 | 2.21 | 2.24 | 2.18 | 0 | 0 | 0 |
26/11/2013 |
2.21
|
6,360 | 2.18 | 2.24 | 2.15 | 3,310 | 0 | 0.0 |
25/11/2013 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
22/11/2013 |
2.18
|
14,180 | 2.21 | 2.21 | 2.18 | 13,580 | 0 | 0.1 |
21/11/2013 |
2.21
|
24,190 | 2.21 | 2.24 | 2.18 | 13,700 | 0 | 0.1 |
20/11/2013 |
2.21
|
7,680 | 2.15 | 2.27 | 2.18 | 0 | 0 | 0 |
19/11/2013 |
2.15
|
5,270 | 2.10 | 2.15 | 2.13 | 0 | 0 | 0 |
18/11/2013 |
2.10
|
53,030 | 2.07 | 2.10 | 2.04 | 8,700 | 0 | 0.1 |
15/11/2013 |
2.07
|
5,660 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
14/11/2013 |
2.07
|
4,970 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |