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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
3.13
|
3,800 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
24/04/2014 |
2.99
|
9,500 | 2.99 | 3.13 | 2.99 | 0 | 0 | 0 |
23/04/2014 |
3.13
|
1,000 | 2.99 | 3.13 | 2.99 | 0 | 0 | 0 |
22/04/2014 |
3.13
|
11,900 | 2.99 | 3.13 | 2.99 | 0 | 0 | 0 |
21/04/2014 |
2.99
|
7,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
18/04/2014 |
3.40
|
800 | 3.06 | 3.40 | 3.06 | 0 | 0 | 0 |
17/04/2014 |
3.40
|
600 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 |
16/04/2014 |
3.40
|
13,800 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
15/04/2014 |
3.33
|
14,600 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
14/04/2014 |
3.06
|
20,100 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 |
11/04/2014 |
2.86
|
5,100 | 2.86 | 2.86 | 2.79 | 0 | 0 | 0 |
10/04/2014 |
2.79
|
6,700 | 2.58 | 2.79 | 2.58 | 0 | 0 | 0 |
08/04/2014 |
2.58
|
28,300 | 2.38 | 2.58 | 2.38 | 0 | 0 | 0 |
07/04/2014 |
2.45
|
12,800 | 2.31 | 2.45 | 2.31 | 0 | 0 | 0 |
04/04/2014 |
2.38
|
3,200 | 2.31 | 2.38 | 2.18 | 0 | 0 | 0 |
03/04/2014 |
2.31
|
8,800 | 2.18 | 2.31 | 2.18 | 0 | 0 | 0 |
02/04/2014 |
2.18
|
12,600 | 1.84 | 2.24 | 1.84 | 0 | 0 | 0 |
01/04/2014 |
2.04
|
6,000 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
31/03/2014 |
2.24
|
3,500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
28/03/2014 |
2.45
|
2,000 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
27/03/2014 |
2.58
|
400 | 2.72 | 2.72 | 2.58 | 0 | 0 | 0 |
26/03/2014 |
2.58
|
100 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
25/03/2014 |
2.31
|
42,800 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
24/03/2014 |
2.24
|
20,500 | 2.24 | 2.31 | 2.11 | 0 | 0 | 0 |
21/03/2014 |
2.18
|
10,700 | 2.11 | 2.24 | 2.11 | 0 | 0 | 0 |
20/03/2014 |
2.04
|
7,200 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
19/03/2014 |
2.24
|
100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
18/03/2014 |
2.18
|
100 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
17/03/2014 |
2.11
|
2,100 | 2.04 | 2.11 | 1.97 | 0 | 0 | 0 |
14/03/2014 |
1.97
|
23,000 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
13/03/2014 |
1.97
|
10,000 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
12/03/2014 |
1.97
|
0 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
11/03/2014 |
1.97
|
700 | 1.97 | 1.97 | 1.97 | 0 | 0 | 0 |
10/03/2014 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
07/03/2014 |
2.11
|
5,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
06/03/2014 |
2.04
|
27,100 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
05/03/2014 |
2.04
|
400 | 2.18 | 2.04 | 2.04 | 0 | 0 | 0 |
04/03/2014 |
2.18
|
1,200 | 1.97 | 2.18 | 1.97 | 0 | 0 | 0 |
03/03/2014 |
2.04
|
10,100 | 1.90 | 2.04 | 1.90 | 0 | 0 | 0 |
28/02/2014 |
1.90
|
200 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
27/02/2014 |
1.90
|
6,500 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 |
26/02/2014 |
2.04
|
20,100 | 2.04 | 2.11 | 2.04 | 0 | 0 | 0 |
25/02/2014 |
2.04
|
58,800 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
24/02/2014 |
1.90
|
23,800 | 1.84 | 1.90 | 1.84 | 0 | 0 | 0 |
21/02/2014 |
1.77
|
22,900 | 1.70 | 1.84 | 1.70 | 0 | 0 | 0 |
20/02/2014 |
1.70
|
3,800 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
19/02/2014 |
1.70
|
19,100 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
18/02/2014 |
1.70
|
31,400 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
17/02/2014 |
1.63
|
19,600 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
14/02/2014 |
1.50
|
500 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
13/02/2014 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
12/02/2014 |
1.56
|
2,000 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
11/02/2014 |
1.70
|
500 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
10/02/2014 |
1.70
|
13,000 | 1.63 | 1.70 | 1.63 | 0 | 0 | 0 |
07/02/2014 |
1.56
|
6,500 | 1.70 | 1.70 | 1.56 | 0 | 0 | 0 |
06/02/2014 |
1.77
|
3,200 | 1.63 | 1.77 | 1.63 | 0 | 0 | 0 |
27/01/2014 |
1.63
|
100 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
24/01/2014 |
1.50
|
2,000 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
23/01/2014 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
22/01/2014 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
21/01/2014 |
1.63
|
200 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
20/01/2014 |
1.50
|
100 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
17/01/2014 |
1.63
|
7,800 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
16/01/2014 |
1.77
|
4,100 | 1.50 | 1.77 | 1.50 | 0 | 0 | 0 |
15/01/2014 |
1.63
|
810 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
14/01/2014 |
1.77
|
500 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
13/01/2014 |
1.63
|
8,200 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 |
10/01/2014 |
1.50
|
100 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
09/01/2014 |
1.36
|
500 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
08/01/2014 |
1.29
|
700 | 1.16 | 1.29 | 1.16 | 0 | 0 | 0 |
07/01/2014 |
1.22
|
5,200 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
06/01/2014 |
1.16
|
500 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
03/01/2014 |
1.09
|
4,400 | 1.02 | 1.09 | 1.02 | 0 | 0 | 0 |
02/01/2014 |
1.02
|
22,800 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
31/12/2013 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
30/12/2013 |
0.95
|
4,700 | 1.02 | 1.02 | 0.95 | 0 | 0 | 0 |
27/12/2013 |
1.02
|
8,700 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
26/12/2013 |
1.02
|
3,900 | 0.95 | 1.02 | 0.88 | 0 | 0 | 0 |
25/12/2013 |
0.95
|
2,400 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
24/12/2013 |
0.95
|
6,200 | 0.95 | 0.95 | 0.88 | 0 | 0 | 0 |
23/12/2013 |
0.88
|
100 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
20/12/2013 |
0.88
|
4,000 | 0.82 | 0.88 | 0.82 | 0 | 0 | 0 |
19/12/2013 |
0.82
|
300 | 0.82 | 0.82 | 0.82 | 0 | 300 | -0.0 |
18/12/2013 |
0.88
|
3,100 | 0.82 | 0.88 | 0.82 | 0 | 0 | 0 |
17/12/2013 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 |
16/12/2013 |
0.82
|
0 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 |
13/12/2013 |
0.82
|
2,700 | 0.82 | 0.88 | 0.82 | 0 | 0 | 0 |
12/12/2013 |
0.82
|
100 | 0.82 | 0.82 | 0.82 | 0 | 0 | 0 |
11/12/2013 |
0.88
|
600 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
10/12/2013 |
0.95
|
100 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
09/12/2013 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
06/12/2013 |
1.02
|
400 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
05/12/2013 |
0.95
|
1,000 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
04/12/2013 |
0.88
|
5,800 | 0.95 | 0.95 | 0.88 | 0 | 0 | 0 |
03/12/2013 |
0.88
|
5,400 | 0.95 | 0.95 | 0.88 | 0 | 0 | 0 |
02/12/2013 |
0.88
|
2,300 | 0.88 | 0.88 | 0.88 | 0 | 0 | 0 |
29/11/2013 |
0.75
|
200 | 0.82 | 0.82 | 0.75 | 0 | 0 | 0 |
28/11/2013 |
0.75
|
900 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
27/11/2013 |
0.75
|
1,025 | 0.75 | 0.75 | 0.75 | 0 | 0 | 0 |
26/11/2013 |
0.82
|
9,700 | 0.88 | 0.88 | 0.82 | 0 | 0 | 0 |