Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.60 | -11.54% | 5,862,397 | -3,800 | -0.0 |
4.60
5.20
4.60
|
2 tháng
(2024-09-23) |
-0.70 | -13.21% | 16,436,060 | -2,400 | -0.0 |
4.60
5.60
4.60
|
3 tháng
(2024-08-26) |
-0.90 | -16.36% | 21,900,739 | 17,400 | 0.1 |
4.60
5.60
4.60
|
6 tháng
(2024-05-27) |
-2.20 | -32.35% | 70,942,976 | -72,466 | -0.5 |
4.60
7.10
4.60
|
12 tháng
(2023-11-28) |
-2.60 | -36.11% | 281,245,675 | 834 | 0.1 |
4.60
8.10
4.60
|
24 tháng
(2022-12-05) |
-1.70 | -26.98% | 1,004,105,716 | 67,084 | 0.6 |
4.60
10
4.60
|
36 tháng
(2021-12-08) |
-12.80 | -73.56% | 1,622,439,263 | 251,947 | 3.2 |
2.80
18.60
4.60
|
60 tháng
(2019-12-19) |
3.50 | 318.18% | 2,592,740,238 | -1,793 | 1.9 |
0.90
21.10
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2014 |
3.70
|
127,666 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
30/06/2014 |
3.70
|
143,320 | 3.70 | 3.70 | 3.50 | 0 | 200 | -0.0 |
27/06/2014 |
3.70
|
73,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/06/2014 |
3.70
|
156,920 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/06/2014 |
3.80
|
244,150 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
24/06/2014 |
3.70
|
272,510 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
23/06/2014 |
3.70
|
151,540 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
20/06/2014 |
3.70
|
114,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
19/06/2014 |
3.70
|
382,450 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
18/06/2014 |
3.80
|
246,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
17/06/2014 |
3.80
|
364,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
16/06/2014 |
3.80
|
211,920 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/06/2014 |
3.80
|
288,310 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
12/06/2014 |
3.90
|
346,230 | 4 | 4 | 3.70 | 0 | 0 | 0 |
11/06/2014 |
4
|
420,036 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
10/06/2014 |
3.80
|
258,800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
09/06/2014 |
4
|
704,119 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
06/06/2014 |
3.90
|
430,880 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
05/06/2014 |
3.70
|
440,275 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
04/06/2014 |
3.40
|
1,270,376 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
03/06/2014 |
3.70
|
839,465 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
02/06/2014 |
3.70
|
810,275 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
30/05/2014 |
4.10
|
1,090,080 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
29/05/2014 |
4.40
|
962,220 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
28/05/2014 |
4.40
|
1,860,954 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
27/05/2014 |
4.20
|
1,439,070 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
26/05/2014 |
4.20
|
1,939,950 | 3.90 | 4.20 | 4.10 | 5,500 | 0 | 0.0 |
23/05/2014 |
3.90
|
361,186 | 3.60 | 3.90 | 3.90 | 0 | 10,000 | -0.0 |
22/05/2014 |
3.60
|
927,066 | 3.30 | 3.60 | 3.60 | 0 | 803,660 | -2.9 |
21/05/2014 |
3.30
|
1,000 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
20/05/2014 |
3
|
1,000 | 2.80 | 3 | 3 | 0 | 0 | 0 |
19/05/2014 |
2.80
|
2,000 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
16/05/2014 |
2.60
|
2,100 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
15/05/2014 |
2.40
|
2,000 | 2.20 | 2.40 | 2.40 | 0 | 0 | 0 |
14/05/2014 |
2.20
|
5,100 | 2 | 2.20 | 2.20 | 0 | 0 | 0 |
13/05/2014 |
2
|
20,010 | 1.90 | 2 | 2 | 0 | 0 | 0 |
12/05/2014 |
1.90
|
100 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
09/05/2014 |
1.80
|
110 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
08/05/2014 |
1.70
|
8,100 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
07/05/2014 |
1.60
|
100 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
06/05/2014 |
1.50
|
800 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
05/05/2014 |
1.40
|
1,000 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
29/04/2014 |
1.30
|
1,100 | 1.20 | 1.30 | 1.10 | 0 | 1,355,000 | -1.5 |
28/04/2014 |
1.20
|
100 | 0.90 | 1.20 | 1.20 | 0 | 0 | 0 |
25/03/2013 |
0.90
|
0 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
22/03/2013 |
0.90
|
737,470 | 0.90 | 0.90 | 0.90 | 64,880 | 20,400 | 0.0 |
21/03/2013 |
0.90
|
337,310 | 1 | 1 | 0.90 | 29,000 | 0 | 0.0 |
20/03/2013 |
1
|
68,940 | 1.10 | 1.10 | 1 | 10,000 | 0 | 0.0 |
19/03/2013 |
1.10
|
11,040 | 1.20 | 1.20 | 1.10 | 5,000 | 0 | 0.0 |
18/03/2013 |
1.20
|
8,000 | 1.30 | 1.30 | 1.20 | 4,000 | 0 | 0.0 |
15/03/2013 |
1.30
|
5,610 | 1.40 | 1.40 | 1.30 | 1,000 | 0 | 0.0 |
14/03/2013 |
1.40
|
100 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
13/03/2013 |
1.50
|
110 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
12/03/2013 |
1.60
|
340 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
11/03/2013 |
1.70
|
2,180 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
08/03/2013 |
1.80
|
43,960 | 1.90 | 1.90 | 1.80 | 0 | 3,200 | -0.0 |
07/03/2013 |
1.90
|
1,010 | 2 | 2 | 1.90 | 0 | 0 | 0 |
06/03/2013 |
2
|
60 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
05/03/2013 |
2.10
|
10 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
04/03/2013 |
2.20
|
2,160 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
01/03/2013 |
2.30
|
510 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
28/02/2013 |
2.40
|
190 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/02/2013 |
2.50
|
30 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
26/02/2013 |
2.60
|
100,850 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
25/02/2013 |
2.70
|
110,450 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/02/2013 |
2.80
|
275,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
21/02/2013 |
3
|
100,850 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
20/02/2013 |
3.20
|
205,590 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
19/02/2013 |
3.40
|
211,730 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
18/02/2013 |
3.20
|
313,300 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
08/02/2013 |
3
|
323,680 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/02/2013 |
3.10
|
394,350 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
06/02/2013 |
2.90
|
18,540 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
05/02/2013 |
2.80
|
56,350 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
04/02/2013 |
2.70
|
20,350 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
01/02/2013 |
2.60
|
214,760 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
31/01/2013 |
2.50
|
345,560 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
30/01/2013 |
2.40
|
245,290 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
29/01/2013 |
2.30
|
50,900 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
28/01/2013 |
2.40
|
299,190 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/01/2013 |
2.50
|
511,500 | 2.40 | 2.50 | 2.50 | 10,000 | 0 | 0.0 |
24/01/2013 |
2.40
|
244,960 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
23/01/2013 |
2.30
|
278,080 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
22/01/2013 |
2.40
|
549,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
21/01/2013 |
2.50
|
544,220 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
18/01/2013 |
2.40
|
52,610 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
17/01/2013 |
2.30
|
14,060 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
16/01/2013 |
2.20
|
520 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
15/01/2013 |
2.10
|
33,460 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
14/01/2013 |
2
|
402,460 | 1.90 | 2 | 2 | 0 | 0 | 0 |
11/01/2013 |
1.90
|
39,180 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
10/01/2013 |
1.80
|
162,350 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
09/01/2013 |
1.70
|
709,850 | 1.60 | 1.70 | 1.70 | 3,000 | 0 | 0.0 |
08/01/2013 |
1.60
|
61,790 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
07/01/2013 |
1.50
|
133,510 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
04/01/2013 |
1.40
|
404,390 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
03/01/2013 |
1.30
|
176,000 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
02/01/2013 |
1.40
|
75,190 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
28/12/2012 |
1.30
|
281,940 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
27/12/2012 |
1.20
|
156,070 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |