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) |
-0.50 | -2.31% | 30,521,300 | 269,846 | 5.7 |
19.95
22.15
21.15
|
2 tháng
(2024-07-22) |
-0.10 | -0.47% | 65,969,500 | 1,569,046 | 30.8 |
18.95
22.15
21.15
|
3 tháng
(2024-06-21) |
-1.35 | -6% | 107,133,200 | 34,939 | -2.2 |
18.95
23.75
21.15
|
6 tháng
(2024-03-25) |
1.78 | 9.18% | 214,387,600 | -349,552 | -4.5 |
16.28
24.22
21.15
|
12 tháng
(2023-09-25) |
6.93 | 48.78% | 324,311,400 | 141,163 | -2.1 |
11.57
24.22
21.15
|
24 tháng
(2022-09-30) |
11.06 | 109.62% | 487,160,900 | 237,493 | 0.2 |
6.23
24.22
21.15
|
36 tháng
(2021-10-05) |
1.96 | 10.22% | 646,152,100 | 916,373 | 30.0 |
6.23
25.02
21.15
|
60 tháng
(2019-10-16) |
16.96 | 404.21% | 829,983,170 | 1,540,443 | 44.9 |
3.06
25.02
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
1.96
|
19,300 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 |
22/04/2014 |
2.00
|
19,300 | 1.87 | 2.00 | 1.87 | 0 | 0 | 0 |
21/04/2014 |
1.87
|
10,500 | 1.87 | 1.91 | 1.87 | 0 | 0 | 0 |
18/04/2014 |
1.87
|
56,400 | 2.08 | 2.08 | 1.87 | 0 | 0 | 0 |
17/04/2014 |
2.08
|
37,600 | 2.04 | 2.20 | 2.08 | 0 | 0 | 0 |
16/04/2014 |
2.04
|
50,000 | 2.20 | 2.20 | 2.04 | 0 | 0 | 0 |
15/04/2014 |
2.20
|
34,660 | 2.28 | 2.28 | 2.20 | 0 | 0 | 0 |
14/04/2014 |
2.28
|
6,400 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 |
11/04/2014 |
2.32
|
35,700 | 2.28 | 2.36 | 2.28 | 0 | 0 | 0 |
10/04/2014 |
2.28
|
30,650 | 2.36 | 2.40 | 2.28 | 0 | 0 | 0 |
08/04/2014 |
2.36
|
43,218 | 2.24 | 2.36 | 2.24 | 0 | 0 | 0 |
07/04/2014 |
2.24
|
35,390 | 2.20 | 2.24 | 2.20 | 0 | 0 | 0 |
04/04/2014 |
2.20
|
14,426 | 2.36 | 2.40 | 2.20 | 0 | 0 | 0 |
03/04/2014 |
2.36
|
38,400 | 2.32 | 2.36 | 2.32 | 0 | 0 | 0 |
02/04/2014 |
2.32
|
99,900 | 2.36 | 2.36 | 2.16 | 0 | 0 | 0 |
01/04/2014 |
2.36
|
120,300 | 2.44 | 2.44 | 2.20 | 0 | 0 | 0 |
31/03/2014 |
2.44
|
63,800 | 2.49 | 2.53 | 2.44 | 0 | 0 | 0 |
28/03/2014 |
2.49
|
177,350 | 2.49 | 2.57 | 2.44 | 0 | 0 | 0 |
27/03/2014 |
2.49
|
170,878 | 2.53 | 2.53 | 2.32 | 0 | 0 | 0 |
26/03/2014 |
2.53
|
102,800 | 2.77 | 2.77 | 2.53 | 0 | 500 | -0.0 |
25/03/2014 |
2.77
|
169,220 | 2.61 | 2.81 | 2.65 | 0 | 0 | 0 |
24/03/2014 |
2.61
|
417,784 | 2.40 | 2.61 | 2.40 | 0 | 0 | 0 |
21/03/2014 |
2.40
|
54,818 | 2.40 | 2.44 | 2.36 | 0 | 0 | 0 |
20/03/2014 |
2.40
|
39,280 | 2.40 | 2.44 | 2.28 | 0 | 0 | 0 |
19/03/2014 |
2.40
|
150,500 | 2.44 | 2.49 | 2.32 | 0 | 0 | 0 |
18/03/2014 |
2.44
|
163,200 | 2.44 | 2.49 | 2.36 | 300 | 0 | 0.0 |
17/03/2014 |
2.44
|
316,032 | 2.32 | 2.49 | 2.32 | 0 | 0 | 0 |
14/03/2014 |
2.32
|
102,330 | 2.36 | 2.49 | 2.24 | 0 | 0 | 0 |
13/03/2014 |
2.36
|
191,610 | 2.16 | 2.36 | 2.20 | 0 | 0 | 0 |
12/03/2014 |
2.16
|
132,700 | 2.00 | 2.16 | 1.91 | 200 | 0 | 0.0 |
11/03/2014 |
2.00
|
176,650 | 1.83 | 2.00 | 1.83 | 0 | 0 | 0 |
10/03/2014 |
1.83
|
58,590 | 1.67 | 1.83 | 1.71 | 0 | 0 | 0 |
07/03/2014 |
1.67
|
2,370 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
06/03/2014 |
1.67
|
10,818 | 1.71 | 1.79 | 1.67 | 0 | 0 | 0 |
05/03/2014 |
1.71
|
9,400 | 1.63 | 1.71 | 1.59 | 0 | 0 | 0 |
04/03/2014 |
1.63
|
27,600 | 1.75 | 1.75 | 1.59 | 0 | 0 | 0 |
03/03/2014 |
1.75
|
10,300 | 1.71 | 1.75 | 1.59 | 0 | 0 | 0 |
28/02/2014 |
1.71
|
8,910 | 1.79 | 1.79 | 1.63 | 0 | 0 | 0 |
27/02/2014 |
1.79
|
30,100 | 1.83 | 1.83 | 1.67 | 0 | 0 | 0 |
26/02/2014 |
1.83
|
16,800 | 1.79 | 1.83 | 1.63 | 0 | 0 | 0 |
25/02/2014 |
1.79
|
11,400 | 1.67 | 1.79 | 1.67 | 0 | 0 | 0 |
24/02/2014 |
1.67
|
24,900 | 1.79 | 1.79 | 1.63 | 0 | 0 | 0 |
21/02/2014 |
1.79
|
31,400 | 1.79 | 1.87 | 1.63 | 0 | 0 | 0 |
20/02/2014 |
1.79
|
24,602 | 1.96 | 1.96 | 1.79 | 0 | 0 | 0 |
19/02/2014 |
1.96
|
39,344 | 1.87 | 1.96 | 1.83 | 0 | 0 | 0 |
18/02/2014 |
1.87
|
27,200 | 1.71 | 1.87 | 1.71 | 0 | 0 | 0 |
17/02/2014 |
1.71
|
58,100 | 1.59 | 1.71 | 1.59 | 0 | 0 | 0 |
14/02/2014 |
1.59
|
21,500 | 1.51 | 1.59 | 1.51 | 0 | 0 | 0 |
13/02/2014 |
1.51
|
8,390 | 1.47 | 1.51 | 1.47 | 0 | 0 | 0 |
12/02/2014 |
1.47
|
12,900 | 1.43 | 1.47 | 1.39 | 0 | 0 | 0 |
11/02/2014 |
1.43
|
2,200 | 1.43 | 1.47 | 1.43 | 0 | 0 | 0 |
10/02/2014 |
1.43
|
4,500 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
07/02/2014 |
1.43
|
3,100 | 1.43 | 1.43 | 1.39 | 0 | 0 | 0 |
06/02/2014 |
1.43
|
1,900 | 1.51 | 1.51 | 1.39 | 0 | 0 | 0 |
27/01/2014 |
1.51
|
13,400 | 1.43 | 1.51 | 1.39 | 0 | 0 | 0 |
24/01/2014 |
1.43
|
11,121 | 1.34 | 1.43 | 1.34 | 0 | 0 | 0 |
23/01/2014 |
1.34
|
38,221 | 1.43 | 1.43 | 1.30 | 0 | 0 | 0 |
22/01/2014 |
1.43
|
12,100 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
21/01/2014 |
1.43
|
160 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
20/01/2014 |
1.43
|
9,000 | 1.43 | 1.43 | 1.30 | 0 | 0 | 0 |
17/01/2014 |
1.43
|
19,800 | 1.34 | 1.43 | 1.34 | 0 | 0 | 0 |
16/01/2014 |
1.34
|
2,500 | 1.39 | 1.39 | 1.34 | 0 | 0 | 0 |
15/01/2014 |
1.39
|
39,419 | 1.34 | 1.43 | 1.34 | 0 | 0 | 0 |
14/01/2014 |
1.34
|
6,000 | 1.43 | 1.43 | 1.30 | 0 | 0 | 0 |
13/01/2014 |
1.43
|
10,000 | 1.39 | 1.43 | 1.39 | 0 | 1,700 | -0.0 |
10/01/2014 |
1.39
|
2,901 | 1.43 | 1.43 | 1.30 | 0 | 0 | 0 |
09/01/2014 |
1.43
|
4,800 | 1.39 | 1.43 | 1.34 | 0 | 300 | -0.0 |
08/01/2014 |
1.39
|
200 | 1.26 | 1.39 | 1.26 | 0 | 0 | 0 |
07/01/2014 |
1.26
|
10,500 | 1.34 | 1.34 | 1.26 | 0 | 0 | 0 |
06/01/2014 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
03/01/2014 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
02/01/2014 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
31/12/2013 |
1.34
|
1,000 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
30/12/2013 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
27/12/2013 |
1.34
|
0 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
26/12/2013 |
1.34
|
6,600 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
25/12/2013 |
1.34
|
500 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
24/12/2013 |
1.34
|
1,046 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
23/12/2013 |
1.34
|
1,100 | 1.30 | 1.39 | 1.34 | 0 | 0 | 0 |
20/12/2013 |
1.30
|
56 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
19/12/2013 |
1.30
|
2,200 | 1.30 | 1.34 | 1.26 | 0 | 0 | 0 |
18/12/2013 |
1.30
|
1,100 | 1.34 | 1.34 | 1.30 | 0 | 0 | 0 |
17/12/2013 |
1.34
|
3,000 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
16/12/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
13/12/2013 |
1.43
|
33,400 | 1.43 | 1.43 | 1.30 | 2,000 | 0 | 0.0 |
12/12/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
11/12/2013 |
1.43
|
42 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
10/12/2013 |
1.43
|
5,103 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
09/12/2013 |
1.47
|
38 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
06/12/2013 |
1.47
|
100 | 1.43 | 1.47 | 1.47 | 0 | 0 | 0 |
05/12/2013 |
1.43
|
29,601 | 1.39 | 1.43 | 1.39 | 0 | 2,000 | -0.0 |
04/12/2013 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
03/12/2013 |
1.39
|
400 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
02/12/2013 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
29/11/2013 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
28/11/2013 |
1.39
|
5,600 | 1.34 | 1.39 | 1.34 | 2,000 | 0 | 0.0 |
27/11/2013 |
1.34
|
3,059 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
26/11/2013 |
1.43
|
2,000 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
25/11/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
22/11/2013 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |