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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
3.60
|
453,000 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
22/04/2014 |
3.50
|
1,038,920 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
21/04/2014 |
3.30
|
522,500 | 3.50 | 3.60 | 3.30 | 12,000 | 0 | 0.0 |
18/04/2014 |
3.50
|
1,088,760 | 3.70 | 3.80 | 3.50 | 7,000 | 230,000 | -0.8 |
17/04/2014 |
3.70
|
773,800 | 3.50 | 3.70 | 3.60 | 15,000 | 0 | 0.1 |
16/04/2014 |
3.50
|
1,366,710 | 3.70 | 3.80 | 3.50 | 0 | 40 | -0.0 |
15/04/2014 |
3.70
|
2,536,550 | 3.90 | 4.10 | 3.70 | 114,000 | 10,000 | 0.4 |
14/04/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/04/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/04/2014 |
3.90
|
1,892,540 | 4.10 | 4.10 | 3.90 | 114,400 | 800 | 0.5 |
08/04/2014 |
4.10
|
4,946,010 | 4 | 4.10 | 3.80 | 115,640 | 38,190 | 0.3 |
07/04/2014 |
4
|
129,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
04/04/2014 |
4.30
|
1,014,770 | 4.60 | 4.60 | 4.30 | 10,800 | 40,000 | -0.1 |
03/04/2014 |
4.60
|
3,217,850 | 4.30 | 4.60 | 4.10 | 87,000 | 17,710 | 0.3 |
02/04/2014 |
4.30
|
1,082,180 | 4.60 | 4.60 | 4.30 | 30,000 | 3,000 | 0.1 |
01/04/2014 |
4.60
|
1,951,850 | 4.90 | 4.90 | 4.60 | 5,000 | 0 | 0.0 |
31/03/2014 |
4.90
|
2,248,080 | 4.90 | 5.20 | 4.80 | 25,000 | 0 | 0.1 |
28/03/2014 |
4.90
|
3,208,610 | 4.60 | 4.90 | 4.70 | 82,000 | 600 | 0.4 |
27/03/2014 |
4.60
|
2,888,620 | 4.90 | 4.90 | 4.60 | 10,200 | 0 | 0.0 |
26/03/2014 |
4.90
|
7,441,950 | 4.60 | 4.90 | 4.70 | 35,160 | 38,000 | -0.0 |
25/03/2014 |
4.60
|
284,030 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
24/03/2014 |
4.30
|
274,580 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
21/03/2014 |
4.10
|
4,495,750 | 3.90 | 4.10 | 4 | 0 | 42,000 | -0.2 |
20/03/2014 |
3.90
|
370,930 | 3.70 | 3.90 | 3.90 | 0 | 50,000 | -0.2 |
19/03/2014 |
3.70
|
125,740 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
18/03/2014 |
3.50
|
77,340 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
17/03/2014 |
3.30
|
315,990 | 3.10 | 3.30 | 3.30 | 38,000 | 0 | 0.1 |
14/03/2014 |
3.10
|
1,313,150 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
13/03/2014 |
2.90
|
861,600 | 2.80 | 2.90 | 2.80 | 20,000 | 0 | 0.1 |
12/03/2014 |
2.80
|
2,370,520 | 2.90 | 3.10 | 2.80 | 300 | 2,000 | -0.0 |
11/03/2014 |
2.90
|
1,943,720 | 2.80 | 2.90 | 2.80 | 5,300 | 0 | 0.0 |
10/03/2014 |
2.80
|
1,027,390 | 2.70 | 2.80 | 2.70 | 17,000 | 2,000 | 0.0 |
07/03/2014 |
2.70
|
669,010 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
06/03/2014 |
2.60
|
679,450 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
05/03/2014 |
2.70
|
528,650 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
04/03/2014 |
2.60
|
1,007,060 | 2.60 | 2.60 | 2.50 | 2,000 | 0 | 0.0 |
03/03/2014 |
2.60
|
553,240 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
28/02/2014 |
2.70
|
457,670 | 2.70 | 2.80 | 2.60 | 3,500 | 0 | 0.0 |
27/02/2014 |
2.70
|
4,197,150 | 2.90 | 2.90 | 2.70 | 1,000 | 30,000 | -0.1 |
26/02/2014 |
2.90
|
1,115,520 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
25/02/2014 |
2.80
|
539,970 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/02/2014 |
2.80
|
771,380 | 2.80 | 2.90 | 2.70 | 0 | 37,900 | -0.1 |
21/02/2014 |
2.80
|
288,810 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
20/02/2014 |
2.70
|
1,641,330 | 2.90 | 3 | 2.70 | 0 | 17,000 | -0.0 |
19/02/2014 |
2.90
|
1,164,200 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
18/02/2014 |
2.90
|
1,024,490 | 2.80 | 2.90 | 2.70 | 30,000 | 0 | 0.1 |
17/02/2014 |
2.80
|
1,356,210 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
14/02/2014 |
2.90
|
329,130 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
13/02/2014 |
2.90
|
830,950 | 2.80 | 2.90 | 2.80 | 0 | 18,000 | -0.1 |
12/02/2014 |
2.80
|
518,820 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
11/02/2014 |
2.70
|
315,570 | 2.90 | 2.90 | 2.70 | 0 | 800 | -0.0 |
10/02/2014 |
2.90
|
462,480 | 2.90 | 2.90 | 2.80 | 320 | 0 | 0.0 |
07/02/2014 |
2.90
|
614,870 | 2.80 | 2.90 | 2.80 | 16,560 | 0 | 0.0 |
06/02/2014 |
2.80
|
213,760 | 2.70 | 2.80 | 2.70 | 7,030 | 0 | 0.0 |
27/01/2014 |
2.70
|
225,910 | 2.60 | 2.70 | 2.60 | 11,410 | 0 | 0.0 |
24/01/2014 |
2.60
|
185,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
23/01/2014 |
2.70
|
427,040 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
22/01/2014 |
2.70
|
477,930 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/01/2014 |
2.70
|
319,550 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
20/01/2014 |
2.70
|
490,520 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
17/01/2014 |
2.70
|
544,950 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
16/01/2014 |
2.80
|
392,540 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
15/01/2014 |
2.90
|
415,350 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
14/01/2014 |
2.90
|
1,039,440 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/01/2014 |
3
|
668,230 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
10/01/2014 |
3.20
|
1,319,950 | 3.10 | 3.30 | 3.10 | 0 | 200 | -0.0 |
09/01/2014 |
3.10
|
3,077,920 | 2.90 | 3.10 | 2.90 | 1,000 | 0 | 0.0 |
08/01/2014 |
2.90
|
980,310 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/01/2014 |
2.90
|
623,690 | 2.80 | 2.90 | 2.80 | 37,900 | 0 | 0.1 |
06/01/2014 |
2.80
|
566,140 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
03/01/2014 |
2.80
|
215,030 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
02/01/2014 |
2.80
|
514,390 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
31/12/2013 |
2.90
|
432,760 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
30/12/2013 |
2.80
|
528,470 | 2.70 | 2.80 | 2.70 | 1,000 | 0 | 0.0 |
27/12/2013 |
2.70
|
913,380 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
26/12/2013 |
2.90
|
612,240 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
25/12/2013 |
2.90
|
837,610 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
24/12/2013 |
2.90
|
1,358,120 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
23/12/2013 |
2.90
|
482,380 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
20/12/2013 |
2.80
|
878,670 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
19/12/2013 |
2.90
|
942,840 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
18/12/2013 |
2.80
|
1,744,640 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
17/12/2013 |
2.70
|
662,520 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
16/12/2013 |
2.60
|
672,260 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
13/12/2013 |
2.70
|
524,090 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
12/12/2013 |
2.60
|
1,714,660 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
11/12/2013 |
2.60
|
1,132,220 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/12/2013 |
2.70
|
1,325,550 | 2.80 | 2.80 | 2.70 | 0 | 20,000 | -0.1 |
09/12/2013 |
2.80
|
2,099,760 | 3 | 3 | 2.80 | 0 | 80,000 | -0.2 |
06/12/2013 |
3
|
1,280,380 | 3 | 3 | 2.80 | 220 | 100,000 | -0.3 |
05/12/2013 |
3
|
1,244,180 | 3.20 | 3.20 | 3 | 0 | 110,000 | -0.3 |
04/12/2013 |
3.20
|
1,786,100 | 3.10 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
03/12/2013 |
3.10
|
4,506,420 | 2.90 | 3.10 | 2.90 | 172,000 | 0 | 0.5 |
02/12/2013 |
2.90
|
3,669,240 | 3.10 | 3.30 | 2.90 | 0 | 225,000 | -0.7 |
29/11/2013 |
3.10
|
4,233,670 | 2.90 | 3.10 | 3 | 140,000 | 70,000 | 0.2 |
28/11/2013 |
2.90
|
31,400 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
27/11/2013 |
2.80
|
13,270 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
26/11/2013 |
2.70
|
373,720 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
25/11/2013 |
2.60
|
697,690 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
22/11/2013 |
2.50
|
578,390 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |