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 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
2.41
|
4,700 | 2.68 | 2.68 | 2.41 | 0 | 0 | 0 |
24/04/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
23/04/2014 |
2.68
|
4,600 | 2.82 | 2.82 | 2.55 | 0 | 0 | 0 |
22/04/2014 |
2.82
|
100 | 3.08 | 3.08 | 2.82 | 0 | 0 | 0 |
21/04/2014 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
18/04/2014 |
3.08
|
200 | 3.26 | 3.53 | 3.08 | 0 | 0 | 0 |
17/04/2014 |
3.26
|
100 | 3.04 | 3.26 | 3.26 | 0 | 0 | 0 |
16/04/2014 |
3.04
|
200 | 3.26 | 3.26 | 3.04 | 100 | 0 | 0.0 |
15/04/2014 |
3.26
|
100 | 3.04 | 3.26 | 3.26 | 0 | 0 | 0 |
14/04/2014 |
3.04
|
100 | 2.91 | 3.04 | 3.04 | 0 | 0 | 0 |
11/04/2014 |
2.91
|
1,100 | 2.77 | 3.00 | 2.91 | 0 | 0 | 0 |
10/04/2014 |
2.77
|
4,400 | 3.04 | 3.26 | 2.77 | 0 | 0 | 0 |
08/04/2014 |
3.04
|
200 | 3.13 | 3.40 | 3.04 | 0 | 0 | 0 |
07/04/2014 |
3.13
|
100 | 3.00 | 3.13 | 3.13 | 0 | 0 | 0 |
04/04/2014 |
3.00
|
700 | 3.13 | 3.13 | 2.82 | 0 | 0 | 0 |
03/04/2014 |
3.13
|
100 | 2.91 | 3.13 | 3.13 | 0 | 0 | 0 |
02/04/2014 |
2.91
|
5,400 | 2.95 | 2.95 | 2.68 | 0 | 0 | 0 |
01/04/2014 |
2.95
|
1,900 | 2.95 | 2.95 | 2.77 | 0 | 0 | 0 |
31/03/2014 |
2.95
|
3,900 | 3.13 | 3.40 | 2.86 | 0 | 0 | 0 |
28/03/2014 |
3.13
|
1,240 | 3.08 | 3.31 | 2.95 | 0 | 0 | 0 |
27/03/2014 |
3.08
|
360 | 2.95 | 3.13 | 3.00 | 0 | 0 | 0 |
26/03/2014 |
2.95
|
4,040 | 3.00 | 3.13 | 2.82 | 0 | 0 | 0 |
25/03/2014 |
3.00
|
7,900 | 3.17 | 3.22 | 3.00 | 0 | 0 | 0 |
24/03/2014 |
3.17
|
20,700 | 3.04 | 3.17 | 2.91 | 0 | 0 | 0 |
21/03/2014 |
3.04
|
15,914 | 2.86 | 3.08 | 2.86 | 0 | 0 | 0 |
20/03/2014 |
2.86
|
15,300 | 2.82 | 2.86 | 2.82 | 0 | 0 | 0 |
19/03/2014 |
2.82
|
6,110 | 2.82 | 2.91 | 2.77 | 0 | 0 | 0 |
18/03/2014 |
2.82
|
11,760 | 2.73 | 2.95 | 2.68 | 0 | 0 | 0 |
17/03/2014 |
2.73
|
36,240 | 2.68 | 2.73 | 2.64 | 0 | 0 | 0 |
14/03/2014 |
2.68
|
2,600 | 2.73 | 2.86 | 2.68 | 0 | 0 | 0 |
13/03/2014 |
2.73
|
20,700 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
12/03/2014 |
2.73
|
11,370 | 2.73 | 2.86 | 2.55 | 0 | 0 | 0 |
11/03/2014 |
2.73
|
11,700 | 2.59 | 2.77 | 2.64 | 0 | 0 | 0 |
10/03/2014 |
2.59
|
1,600 | 2.77 | 3.00 | 2.59 | 0 | 0 | 0 |
07/03/2014 |
2.77
|
24,170 | 2.55 | 2.77 | 2.73 | 0 | 0 | 0 |
06/03/2014 |
2.55
|
5,800 | 2.68 | 2.86 | 2.55 | 0 | 0 | 0 |
05/03/2014 |
2.68
|
3,300 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 |
04/03/2014 |
2.59
|
1,200 | 2.73 | 2.73 | 2.46 | 0 | 0 | 0 |
03/03/2014 |
2.73
|
100 | 2.59 | 2.73 | 2.73 | 0 | 0 | 0 |
28/02/2014 |
2.59
|
300 | 2.55 | 2.73 | 2.55 | 0 | 0 | 0 |
27/02/2014 |
2.55
|
16,300 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
26/02/2014 |
2.68
|
4,300 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
25/02/2014 |
2.68
|
2,790 | 2.68 | 2.91 | 2.59 | 0 | 0 | 0 |
24/02/2014 |
2.68
|
45,300 | 2.46 | 2.68 | 2.55 | 0 | 0 | 0 |
21/02/2014 |
2.46
|
33,100 | 2.50 | 2.68 | 2.37 | 0 | 0 | 0 |
20/02/2014 |
2.50
|
63,500 | 2.50 | 2.73 | 2.46 | 0 | 0 | 0 |
19/02/2014 |
2.50
|
42,900 | 2.28 | 2.50 | 2.37 | 0 | 0 | 0 |
18/02/2014 |
2.28
|
40,210 | 2.10 | 2.28 | 2.15 | 0 | 0 | 0 |
17/02/2014 |
2.10
|
3,600 | 2.15 | 2.28 | 2.10 | 0 | 0 | 0 |
14/02/2014 |
2.15
|
1,600 | 2.10 | 2.19 | 1.92 | 0 | 400 | -0.0 |
13/02/2014 |
2.10
|
39,100 | 2.06 | 2.15 | 1.92 | 0 | 200 | -0.0 |
12/02/2014 |
2.06
|
24,500 | 2.01 | 2.15 | 2.01 | 0 | 0 | 0 |
11/02/2014 |
2.01
|
1,300 | 2.01 | 2.15 | 2.01 | 0 | 0 | 0 |
10/02/2014 |
2.01
|
300 | 1.97 | 2.10 | 2.01 | 0 | 0 | 0 |
07/02/2014 |
1.97
|
15,000 | 2.15 | 2.24 | 1.97 | 0 | 100 | -0.0 |
06/02/2014 |
2.15
|
200 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
27/01/2014 |
2.01
|
100 | 2.01 | 2.01 | 2.01 | 0 | 100 | -0.0 |
24/01/2014 |
2.01
|
400 | 2.06 | 2.15 | 1.88 | 0 | 0 | 0 |
23/01/2014 |
2.06
|
6,100 | 2.24 | 2.41 | 2.06 | 0 | 0 | 0 |
22/01/2014 |
2.24
|
100 | 2.15 | 2.24 | 2.24 | 0 | 0 | 0 |
21/01/2014 |
2.15
|
100 | 2.06 | 2.15 | 2.15 | 0 | 0 | 0 |
20/01/2014 |
2.06
|
100 | 2.01 | 2.06 | 2.06 | 0 | 0 | 0 |
17/01/2014 |
2.01
|
700 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
16/01/2014 |
2.06
|
1,800 | 2.15 | 2.19 | 2.01 | 0 | 0 | 0 |
15/01/2014 |
2.15
|
100 | 2.06 | 2.15 | 2.15 | 0 | 0 | 0 |
14/01/2014 |
2.06
|
12,300 | 1.97 | 2.10 | 1.92 | 0 | 0 | 0 |
13/01/2014 |
1.97
|
2,200 | 2.01 | 2.10 | 1.88 | 0 | 0 | 0 |
10/01/2014 |
2.01
|
5,100 | 1.97 | 2.06 | 1.97 | 0 | 0 | 0 |
09/01/2014 |
1.97
|
3,200 | 1.92 | 2.06 | 1.92 | 0 | 0 | 0 |
08/01/2014 |
1.92
|
9,500 | 1.97 | 2.06 | 1.88 | 0 | 0 | 0 |
07/01/2014 |
1.97
|
1,400 | 1.97 | 2.01 | 1.83 | 0 | 0 | 0 |
06/01/2014 |
1.97
|
2,100 | 1.92 | 2.06 | 1.97 | 0 | 0 | 0 |
03/01/2014 |
1.92
|
3,300 | 1.97 | 1.97 | 1.83 | 0 | 0 | 0 |
02/01/2014 |
1.97
|
8,000 | 2.10 | 2.24 | 1.92 | 0 | 0 | 0 |
31/12/2013 |
2.10
|
100 | 2.06 | 2.10 | 2.10 | 0 | 0 | 0 |
30/12/2013 |
2.06
|
1,900 | 2.01 | 2.15 | 1.83 | 0 | 0 | 0 |
27/12/2013 |
2.01
|
100 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 |
26/12/2013 |
1.92
|
1,900 | 1.88 | 2.01 | 1.83 | 0 | 0 | 0 |
25/12/2013 |
1.88
|
300 | 1.83 | 1.97 | 1.88 | 0 | 0 | 0 |
24/12/2013 |
1.83
|
5,400 | 1.97 | 2.10 | 1.83 | 0 | 0 | 0 |
23/12/2013 |
1.97
|
300 | 2.15 | 2.15 | 1.97 | 0 | 0 | 0 |
20/12/2013 |
2.15
|
100 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
19/12/2013 |
2.01
|
2,200 | 2.06 | 2.06 | 1.88 | 0 | 0 | 0 |
18/12/2013 |
2.06
|
200 | 1.92 | 2.06 | 2.06 | 0 | 0 | 0 |
17/12/2013 |
1.92
|
3,570 | 2.10 | 2.24 | 1.92 | 0 | 0 | 0 |
16/12/2013 |
2.10
|
1,000 | 1.97 | 2.10 | 2.06 | 0 | 0 | 0 |
13/12/2013 |
1.97
|
2,300 | 2.15 | 2.28 | 1.97 | 0 | 0 | 0 |
12/12/2013 |
2.15
|
100 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
11/12/2013 |
2.01
|
1,600 | 2.01 | 2.15 | 1.83 | 0 | 0 | 0 |
10/12/2013 |
2.01
|
2,200 | 2.01 | 2.15 | 1.92 | 0 | 0 | 0 |
09/12/2013 |
2.01
|
3,500 | 2.10 | 2.24 | 1.92 | 0 | 0 | 0 |
06/12/2013 |
2.10
|
100 | 1.97 | 2.10 | 2.10 | 0 | 0 | 0 |
05/12/2013 |
1.97
|
200 | 1.83 | 1.97 | 1.97 | 0 | 0 | 0 |
04/12/2013 |
1.83
|
400 | 1.92 | 1.97 | 1.83 | 0 | 0 | 0 |
03/12/2013 |
1.92
|
8,400 | 1.92 | 2.01 | 1.88 | 0 | 0 | 0 |
02/12/2013 |
1.92
|
800 | 1.92 | 2.06 | 1.83 | 0 | 0 | 0 |
29/11/2013 |
1.92
|
1,600 | 1.83 | 1.97 | 1.83 | 0 | 0 | 0 |
28/11/2013 |
1.83
|
5,800 | 1.88 | 2.01 | 1.83 | 0 | 0 | 0 |
27/11/2013 |
1.88
|
6,430 | 1.88 | 2.01 | 1.74 | 0 | 0 | 0 |
26/11/2013 |
1.88
|
8,300 | 1.97 | 1.97 | 1.79 | 0 | 0 | 0 |