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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2014 |
2.15
|
176,140 | 2.29 | 2.34 | 2.15 | 0 | 0 | 0 |
22/04/2014 |
2.29
|
189,670 | 2.34 | 2.38 | 2.20 | 0 | 0 | 0 |
21/04/2014 |
2.34
|
72,010 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
18/04/2014 |
2.48
|
121,970 | 2.52 | 2.52 | 2.38 | 0 | 0 | 0 |
17/04/2014 |
2.52
|
75,510 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 |
16/04/2014 |
2.52
|
147,180 | 2.52 | 2.62 | 2.38 | 270 | 0 | 0.0 |
15/04/2014 |
2.52
|
133,470 | 2.66 | 2.71 | 2.52 | 0 | 0 | 0 |
14/04/2014 |
2.66
|
152,770 | 2.71 | 2.71 | 2.62 | 5,000 | 0 | 0.0 |
11/04/2014 |
2.71
|
182,780 | 2.80 | 2.80 | 2.71 | 5,010 | 0 | 0.0 |
10/04/2014 |
2.80
|
155,940 | 2.85 | 2.90 | 2.80 | 0 | 0 | 0 |
08/04/2014 |
2.85
|
245,660 | 2.80 | 2.90 | 2.76 | 0 | 0 | 0 |
07/04/2014 |
2.80
|
69,330 | 2.85 | 2.90 | 2.76 | 1,000 | 0 | 0.0 |
04/04/2014 |
2.85
|
265,610 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
03/04/2014 |
2.94
|
254,890 | 2.90 | 2.94 | 2.85 | 0 | 0 | 0 |
02/04/2014 |
2.90
|
405,480 | 3.08 | 3.18 | 2.90 | 0 | 0 | 0 |
01/04/2014 |
3.08
|
615,260 | 2.90 | 3.08 | 3.04 | 0 | 0 | 0 |
31/03/2014 |
2.90
|
180,060 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
28/03/2014 |
2.99
|
342,440 | 2.94 | 2.99 | 2.85 | 0 | 0 | 0 |
27/03/2014 |
2.94
|
164,000 | 2.90 | 2.94 | 2.80 | 1,000 | 0 | 0.0 |
26/03/2014 |
2.90
|
476,190 | 2.99 | 3.13 | 2.90 | 0 | 0 | 0 |
25/03/2014 |
2.99
|
777,240 | 2.99 | 3.18 | 2.94 | 0 | 0 | 0 |
24/03/2014 |
2.99
|
330,240 | 2.80 | 2.99 | 2.85 | 0 | 0 | 0 |
21/03/2014 |
2.80
|
344,960 | 2.71 | 2.90 | 2.71 | 0 | 0 | 0 |
20/03/2014 |
2.71
|
487,690 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
19/03/2014 |
2.85
|
273,040 | 2.80 | 2.85 | 2.76 | 0 | 0 | 0 |
18/03/2014 |
2.80
|
604,070 | 2.80 | 2.99 | 2.80 | 0 | 0 | 0 |
17/03/2014 |
2.80
|
403,750 | 2.66 | 2.80 | 2.62 | 0 | 0 | 0 |
14/03/2014 |
2.66
|
581,760 | 2.52 | 2.66 | 2.52 | 0 | 0 | 0 |
13/03/2014 |
2.52
|
261,000 | 2.43 | 2.52 | 2.43 | 0 | 0 | 0 |
12/03/2014 |
2.43
|
184,940 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
11/03/2014 |
2.52
|
209,710 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
10/03/2014 |
2.52
|
232,640 | 2.48 | 2.52 | 2.48 | 0 | 0 | 0 |
07/03/2014 |
2.48
|
263,180 | 2.43 | 2.52 | 2.43 | 0 | 0 | 0 |
06/03/2014 |
2.43
|
114,390 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
05/03/2014 |
2.48
|
118,060 | 2.43 | 2.52 | 2.43 | 0 | 0 | 0 |
04/03/2014 |
2.43
|
146,540 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
03/03/2014 |
2.43
|
284,460 | 2.48 | 2.52 | 2.38 | 0 | 0 | 0 |
28/02/2014 |
2.48
|
405,080 | 2.57 | 2.57 | 2.43 | 0 | 0 | 0 |
27/02/2014 |
2.57
|
421,650 | 2.48 | 2.62 | 2.43 | 0 | 0 | 0 |
26/02/2014 |
2.48
|
528,840 | 2.48 | 2.57 | 2.34 | 0 | 15,000 | -0.1 |
25/02/2014 |
2.48
|
798,500 | 2.62 | 2.62 | 2.48 | 0 | 0 | 0 |
24/02/2014 |
2.62
|
340,130 | 2.57 | 2.71 | 2.62 | 0 | 0 | 0 |
21/02/2014 |
2.57
|
695,660 | 2.43 | 2.57 | 2.43 | 15,000 | 0 | 0.1 |
20/02/2014 |
2.43
|
708,680 | 2.29 | 2.43 | 2.43 | 0 | 0 | 0 |
19/02/2014 |
2.29
|
114,020 | 2.15 | 2.29 | 2.29 | 0 | 0 | 0 |
18/02/2014 |
2.15
|
376,110 | 2.01 | 2.15 | 1.96 | 0 | 0 | 0 |
17/02/2014 |
2.01
|
206,870 | 1.92 | 2.01 | 1.96 | 0 | 0 | 0 |
14/02/2014 |
1.92
|
156,230 | 1.82 | 1.92 | 1.87 | 0 | 0 | 0 |
13/02/2014 |
1.82
|
350,830 | 1.87 | 1.92 | 1.77 | 0 | 0 | 0 |
12/02/2014 |
1.87
|
249,500 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
11/02/2014 |
1.96
|
39,850 | 1.92 | 2.01 | 1.87 | 0 | 0 | 0 |
10/02/2014 |
1.92
|
179,240 | 1.92 | 2.01 | 1.82 | 0 | 0 | 0 |
07/02/2014 |
1.92
|
38,310 | 2.01 | 2.06 | 1.87 | 0 | 0 | 0 |
06/02/2014 |
2.01
|
47,670 | 2.06 | 2.10 | 1.92 | 0 | 0 | 0 |
27/01/2014 |
2.06
|
15,460 | 2.06 | 2.10 | 1.92 | 0 | 0 | 0 |
24/01/2014 |
2.06
|
18,130 | 2.15 | 2.15 | 2.01 | 0 | 0 | 0 |
23/01/2014 |
2.15
|
46,160 | 2.15 | 2.24 | 2.01 | 0 | 0 | 0 |
22/01/2014 |
2.15
|
137,610 | 2.01 | 2.15 | 1.92 | 0 | 0 | 0 |
21/01/2014 |
2.01
|
38,630 | 1.92 | 2.01 | 1.92 | 0 | 0 | 0 |
20/01/2014 |
1.92
|
34,670 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
17/01/2014 |
2.06
|
15,660 | 1.96 | 2.06 | 2.06 | 0 | 0 | 0 |
16/01/2014 |
1.96
|
3,260 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
15/01/2014 |
1.96
|
21,340 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
14/01/2014 |
1.96
|
12,370 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
13/01/2014 |
1.96
|
3,030 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 |
10/01/2014 |
1.87
|
22,700 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
09/01/2014 |
1.92
|
7,410 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
08/01/2014 |
1.92
|
14,200 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
07/01/2014 |
1.92
|
8,410 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
06/01/2014 |
1.92
|
10,420 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
03/01/2014 |
1.96
|
970 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
02/01/2014 |
1.96
|
1,350 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 |
31/12/2013 |
1.87
|
9,360 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
30/12/2013 |
1.92
|
5,000 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 |
27/12/2013 |
2.01
|
11,710 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
26/12/2013 |
2.01
|
4,120 | 1.96 | 2.01 | 2.01 | 0 | 0 | 0 |
25/12/2013 |
1.96
|
3,170 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
24/12/2013 |
2.01
|
3,450 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 |
23/12/2013 |
1.92
|
27,480 | 1.92 | 1.92 | 1.92 | 0 | 70 | -0.0 |
20/12/2013 |
1.92
|
16,070 | 1.87 | 1.92 | 1.92 | 0 | 0 | 0 |
19/12/2013 |
1.87
|
2,050 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
18/12/2013 |
1.96
|
12,600 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 |
17/12/2013 |
1.87
|
42,290 | 2.01 | 2.01 | 1.87 | 0 | 0 | 0 |
16/12/2013 |
2.01
|
21,370 | 2.15 | 2.15 | 2.01 | 0 | 0 | 0 |
13/12/2013 |
2.15
|
91,010 | 2.29 | 2.29 | 2.15 | 0 | 0 | 0 |
12/12/2013 |
2.29
|
220,010 | 2.15 | 2.29 | 2.29 | 0 | 0 | 0 |
11/12/2013 |
2.15
|
261,030 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
10/12/2013 |
2.01
|
37,200 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 |
09/12/2013 |
1.92
|
160 | 1.82 | 1.92 | 1.92 | 0 | 0 | 0 |
06/12/2013 |
1.82
|
33,980 | 1.73 | 1.82 | 1.82 | 0 | 0 | 0 |
05/12/2013 |
1.73
|
62,020 | 1.63 | 1.73 | 1.73 | 0 | 0 | 0 |
04/12/2013 |
1.63
|
23,380 | 1.54 | 1.63 | 1.63 | 0 | 0 | 0 |
03/12/2013 |
1.54
|
17,720 | 1.45 | 1.54 | 1.54 | 0 | 0 | 0 |
02/12/2013 |
1.45
|
51,820 | 1.35 | 1.45 | 1.45 | 0 | 0 | 0 |
29/11/2013 |
1.35
|
8,000 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
28/11/2013 |
1.35
|
800 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
27/11/2013 |
1.35
|
7,800 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
26/11/2013 |
1.35
|
10 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
25/11/2013 |
1.35
|
5,710 | 1.45 | 1.45 | 1.35 | 0 | 0 | 0 |
22/11/2013 |
1.45
|
8,000 | 1.35 | 1.45 | 1.45 | 0 | 0 | 0 |