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) |
-0.11 | -2.58% | 1,444,400 | -9,700 | -0.0 |
4.16
4.42
4.16
|
2 tháng
(2024-07-22) |
-0.60 | -12.61% | 4,929,100 | -26,200 | -0.1 |
3.97
4.76
4.16
|
3 tháng
(2024-06-21) |
-0.93 | -18.27% | 7,304,500 | -131,800 | -0.6 |
3.97
5.09
4.16
|
6 tháng
(2024-03-25) |
-1.67 | -28.64% | 39,154,200 | 214,330 | 1.1 |
3.97
6.18
4.16
|
12 tháng
(2023-09-25) |
-1.69 | -28.89% | 98,476,200 | 369,030 | 1.7 |
3.89
6.18
4.16
|
24 tháng
(2022-09-30) |
-2.19 | -34.49% | 215,836,500 | 795,030 | 4.4 |
2.74
6.71
4.16
|
36 tháng
(2021-10-05) |
-5.24 | -55.74% | 310,305,100 | 643,130 | 2.2 |
2.74
20.20
4.16
|
60 tháng
(2019-10-16) |
2.45 | 143.27% | 434,202,650 | 752,360 | 3.0 |
1.31
20.20
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
22/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
21/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
18/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
17/04/2014 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
16/04/2014 |
1.61
|
404,480 | 1.66 | 1.72 | 1.55 | 0 | 0 | 0 |
15/04/2014 |
1.66
|
402,260 | 1.78 | 1.84 | 1.66 | 0 | 0 | 0 |
14/04/2014 |
1.78
|
1,017,360 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
11/04/2014 |
1.89
|
340,890 | 2.01 | 2.01 | 1.89 | 0 | 0 | 0 |
10/04/2014 |
2.01
|
488,210 | 1.95 | 2.07 | 1.95 | 0 | 0 | 0 |
08/04/2014 |
1.95
|
356,230 | 2.01 | 2.07 | 1.95 | 6,000 | 0 | 0.0 |
07/04/2014 |
2.01
|
219,990 | 2.01 | 2.12 | 1.95 | 0 | 0 | 0 |
04/04/2014 |
2.01
|
346,760 | 2.12 | 2.12 | 2.01 | 5,000 | 5,000 | 0.0 |
03/04/2014 |
2.12
|
887,490 | 2.07 | 2.18 | 1.95 | 14,000 | 14,000 | -0.0 |
02/04/2014 |
2.07
|
263,820 | 2.18 | 2.18 | 2.07 | 10,000 | 0 | 0.0 |
01/04/2014 |
2.18
|
315,270 | 2.30 | 2.30 | 2.18 | 0 | 0 | 0 |
31/03/2014 |
2.30
|
528,270 | 2.47 | 2.47 | 2.30 | 0 | 10,000 | -0.0 |
28/03/2014 |
2.47
|
342,030 | 2.47 | 2.58 | 2.35 | 0 | 0 | 0 |
27/03/2014 |
2.47
|
737,950 | 2.41 | 2.47 | 2.30 | 10,000 | 55,910 | -0.2 |
26/03/2014 |
2.41
|
2,875,240 | 2.47 | 2.64 | 2.30 | 25,000 | 112,090 | -0.4 |
25/03/2014 |
2.47
|
249,020 | 2.35 | 2.47 | 2.47 | 0 | 0 | 0 |
24/03/2014 |
2.35
|
136,310 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 |
21/03/2014 |
2.24
|
536,300 | 2.12 | 2.24 | 2.24 | 0 | 0 | 0 |
20/03/2014 |
2.12
|
58,820 | 2.01 | 2.12 | 2.12 | 14,000 | 0 | 0.1 |
19/03/2014 |
2.01
|
576,410 | 1.89 | 2.01 | 2.01 | 164,000 | 0 | 0.6 |
18/03/2014 |
1.89
|
629,420 | 1.78 | 1.89 | 1.84 | 2,000 | 0 | 0.0 |
17/03/2014 |
1.78
|
583,420 | 1.66 | 1.78 | 1.66 | 0 | 0 | 0 |
14/03/2014 |
1.66
|
230,960 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |
13/03/2014 |
1.66
|
176,880 | 1.66 | 1.66 | 1.55 | 0 | 0 | 0 |
12/03/2014 |
1.66
|
470,050 | 1.61 | 1.66 | 1.61 | 0 | 0 | 0 |
11/03/2014 |
1.61
|
421,230 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
10/03/2014 |
1.55
|
342,810 | 1.61 | 1.61 | 1.55 | 0 | 17,000 | -0.0 |
07/03/2014 |
1.61
|
183,500 | 1.55 | 1.61 | 1.49 | 0 | 15,000 | -0.0 |
06/03/2014 |
1.55
|
149,570 | 1.49 | 1.55 | 1.44 | 0 | 0 | 0 |
05/03/2014 |
1.49
|
461,300 | 1.55 | 1.55 | 1.49 | 0 | 18,000 | -0.0 |
04/03/2014 |
1.55
|
305,920 | 1.55 | 1.55 | 1.49 | 0 | 0 | 0 |
03/03/2014 |
1.55
|
219,350 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
28/02/2014 |
1.61
|
402,470 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
27/02/2014 |
1.55
|
248,180 | 1.49 | 1.55 | 1.49 | 50,000 | 0 | 0.1 |
26/02/2014 |
1.49
|
589,960 | 1.49 | 1.49 | 1.44 | 0 | 5,000 | -0.0 |
25/02/2014 |
1.49
|
542,390 | 1.55 | 1.55 | 1.49 | 0 | 107,220 | -0.3 |
24/02/2014 |
1.55
|
263,930 | 1.61 | 1.61 | 1.55 | 0 | 43,270 | -0.1 |
21/02/2014 |
1.61
|
118,490 | 1.61 | 1.61 | 1.55 | 0 | 5,500 | -0.0 |
20/02/2014 |
1.61
|
587,400 | 1.72 | 1.72 | 1.61 | 0 | 3,000 | -0.0 |
19/02/2014 |
1.72
|
217,400 | 1.66 | 1.72 | 1.66 | 29,990 | 0 | 0.1 |
18/02/2014 |
1.66
|
446,550 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
17/02/2014 |
1.78
|
1,196,680 | 1.66 | 1.78 | 1.72 | 25,000 | 5,310 | 0.1 |
14/02/2014 |
1.66
|
220,600 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |
13/02/2014 |
1.66
|
219,160 | 1.66 | 1.78 | 1.66 | 0 | 9,690 | -0.0 |
12/02/2014 |
1.66
|
57,370 | 1.61 | 1.66 | 1.66 | 0 | 0 | 0 |
11/02/2014 |
1.61
|
44,090 | 1.66 | 1.72 | 1.61 | 0 | 0 | 0 |
10/02/2014 |
1.66
|
78,350 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 |
07/02/2014 |
1.72
|
89,010 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
06/02/2014 |
1.78
|
31,710 | 1.72 | 1.78 | 1.66 | 0 | 0 | 0 |
27/01/2014 |
1.72
|
56,060 | 1.66 | 1.72 | 1.61 | 0 | 0 | 0 |
24/01/2014 |
1.66
|
106,700 | 1.66 | 1.66 | 1.55 | 0 | 0 | 0 |
23/01/2014 |
1.66
|
23,250 | 1.61 | 1.66 | 1.55 | 0 | 0 | 0 |
22/01/2014 |
1.61
|
91,180 | 1.61 | 1.66 | 1.61 | 0 | 10,000 | -0.0 |
21/01/2014 |
1.61
|
113,200 | 1.66 | 1.66 | 1.55 | 0 | 8,000 | -0.0 |
20/01/2014 |
1.66
|
109,410 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
17/01/2014 |
1.78
|
82,370 | 1.66 | 1.78 | 1.66 | 0 | 12,000 | -0.0 |
16/01/2014 |
1.66
|
93,240 | 1.72 | 1.72 | 1.66 | 0 | 0 | 0 |
15/01/2014 |
1.72
|
86,910 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
14/01/2014 |
1.78
|
153,790 | 1.84 | 1.84 | 1.72 | 0 | 0 | 0 |
13/01/2014 |
1.84
|
19,940 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 |
10/01/2014 |
1.84
|
295,770 | 1.84 | 1.89 | 1.78 | 12,000 | 0 | 0.0 |
09/01/2014 |
1.84
|
476,550 | 1.72 | 1.84 | 1.72 | 18,000 | 0 | 0.1 |
08/01/2014 |
1.72
|
104,790 | 1.72 | 1.78 | 1.72 | 0 | 0 | 0 |
07/01/2014 |
1.72
|
113,760 | 1.78 | 1.78 | 1.72 | 0 | 0 | 0 |
06/01/2014 |
1.78
|
153,780 | 1.66 | 1.78 | 1.61 | 0 | 0 | 0 |
03/01/2014 |
1.66
|
72,400 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 |
02/01/2014 |
1.72
|
60,150 | 1.72 | 1.78 | 1.72 | 0 | 0 | 0 |
31/12/2013 |
1.72
|
132,920 | 1.66 | 1.72 | 1.61 | 0 | 0 | 0 |
30/12/2013 |
1.66
|
312,830 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
27/12/2013 |
1.78
|
218,720 | 1.78 | 1.78 | 1.72 | 0 | 13,000 | -0.0 |
26/12/2013 |
1.78
|
97,330 | 1.78 | 1.84 | 1.72 | 0 | 0 | 0 |
25/12/2013 |
1.78
|
100,350 | 1.78 | 1.84 | 1.72 | 0 | 20 | -0.0 |
24/12/2013 |
1.78
|
181,390 | 1.72 | 1.78 | 1.66 | 0 | 0 | 0 |
23/12/2013 |
1.72
|
169,560 | 1.72 | 1.78 | 1.72 | 0 | 0 | 0 |
20/12/2013 |
1.72
|
230,850 | 1.78 | 1.84 | 1.72 | 0 | 0 | 0 |
19/12/2013 |
1.78
|
162,300 | 1.78 | 1.89 | 1.78 | 20 | 0 | 0.0 |
18/12/2013 |
1.78
|
201,950 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 |
17/12/2013 |
1.84
|
459,160 | 1.78 | 1.89 | 1.78 | 0 | 0 | 0 |
16/12/2013 |
1.78
|
162,820 | 1.78 | 1.89 | 1.72 | 0 | 0 | 0 |
13/12/2013 |
1.78
|
250,480 | 1.66 | 1.78 | 1.66 | 0 | 0 | 0 |
12/12/2013 |
1.66
|
397,770 | 1.72 | 1.72 | 1.61 | 0 | 0 | 0 |
11/12/2013 |
1.72
|
268,140 | 1.84 | 1.84 | 1.72 | 0 | 0 | 0 |
10/12/2013 |
1.84
|
328,920 | 1.78 | 1.84 | 1.72 | 0 | 0 | 0 |
09/12/2013 |
1.78
|
381,710 | 1.84 | 1.89 | 1.78 | 0 | 0 | 0 |
06/12/2013 |
1.84
|
608,030 | 1.95 | 1.95 | 1.84 | 0 | 10,000 | -0.0 |
05/12/2013 |
1.95
|
344,480 | 1.95 | 2.01 | 1.89 | 0 | 0 | 0 |
04/12/2013 |
1.95
|
833,160 | 1.95 | 2.07 | 1.95 | 500 | 40,000 | -0.1 |
03/12/2013 |
1.95
|
1,033,250 | 1.84 | 1.95 | 1.72 | 10,000 | 0 | 0.0 |
02/12/2013 |
1.84
|
208,870 | 1.95 | 1.95 | 1.84 | 0 | 65,000 | -0.2 |
29/11/2013 |
1.95
|
1,720,330 | 2.01 | 2.12 | 1.89 | 10,000 | 30,000 | -0.1 |
28/11/2013 |
2.01
|
746,500 | 1.89 | 2.01 | 1.89 | 0 | 0 | 0 |
27/11/2013 |
1.89
|
59,960 | 1.78 | 1.89 | 1.89 | 0 | 5,000 | -0.0 |
26/11/2013 |
1.78
|
163,010 | 1.66 | 1.78 | 1.78 | 0 | 0 | 0 |
25/11/2013 |
1.66
|
270,510 | 1.61 | 1.66 | 1.66 | 0 | 0 | 0 |
22/11/2013 |
1.61
|
680,940 | 1.61 | 1.66 | 1.55 | 0 | 60,000 | -0.2 |