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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
1.74
|
16,000 | 1.78 | 1.88 | 1.74 | 0 | 0 | 0 |
24/04/2014 |
1.78
|
2,280 | 1.78 | 1.90 | 1.78 | 0 | 0 | 0 |
23/04/2014 |
1.78
|
1,600 | 1.84 | 2.00 | 1.78 | 0 | 0 | 0 |
22/04/2014 |
1.84
|
5,800 | 1.80 | 1.94 | 1.74 | 0 | 0 | 0 |
21/04/2014 |
1.80
|
2,700 | 1.80 | 1.96 | 1.76 | 0 | 0 | 0 |
18/04/2014 |
1.80
|
19,800 | 1.90 | 1.90 | 1.72 | 0 | 0 | 0 |
17/04/2014 |
1.90
|
100 | 1.74 | 1.90 | 1.90 | 0 | 0 | 0 |
16/04/2014 |
1.74
|
13,900 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 |
15/04/2014 |
1.86
|
1,200 | 1.78 | 1.94 | 1.78 | 0 | 0 | 0 |
14/04/2014 |
1.78
|
16,600 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 |
11/04/2014 |
1.86
|
1,000 | 1.80 | 1.86 | 1.86 | 0 | 0 | 0 |
10/04/2014 |
1.80
|
25,100 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 |
08/04/2014 |
1.84
|
4,600 | 1.84 | 1.98 | 1.84 | 0 | 0 | 0 |
07/04/2014 |
1.84
|
14,900 | 1.84 | 1.88 | 1.84 | 0 | 0 | 0 |
04/04/2014 |
1.84
|
2,000 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 |
03/04/2014 |
1.86
|
900 | 1.84 | 1.86 | 1.84 | 0 | 0 | 0 |
02/04/2014 |
1.84
|
5,000 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 |
01/04/2014 |
1.88
|
200 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 |
31/03/2014 |
1.90
|
14,700 | 1.88 | 1.90 | 1.84 | 0 | 0 | 0 |
28/03/2014 |
1.88
|
2,800 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
27/03/2014 |
1.88
|
1,500 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
26/03/2014 |
1.88
|
9,200 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
25/03/2014 |
1.96
|
40,200 | 1.92 | 2.10 | 1.92 | 0 | 0 | 0 |
24/03/2014 |
1.92
|
28,840 | 1.88 | 1.92 | 1.88 | 0 | 0 | 0 |
21/03/2014 |
1.88
|
32,960 | 1.82 | 1.92 | 1.88 | 0 | 0 | 0 |
20/03/2014 |
1.82
|
8,900 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
19/03/2014 |
1.88
|
48,200 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 |
18/03/2014 |
1.88
|
20,700 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 |
17/03/2014 |
1.90
|
17,500 | 1.88 | 1.90 | 1.82 | 0 | 0 | 0 |
14/03/2014 |
1.88
|
1,200 | 1.86 | 1.88 | 1.84 | 0 | 0 | 0 |
13/03/2014 |
1.86
|
2,400 | 1.92 | 1.92 | 1.86 | 0 | 2,000 | -0.0 |
12/03/2014 |
1.92
|
21,200 | 1.98 | 1.98 | 1.88 | 0 | 0 | 0 |
11/03/2014 |
1.98
|
3,100 | 1.96 | 1.98 | 1.94 | 0 | 0 | 0 |
10/03/2014 |
1.96
|
2,100 | 1.88 | 1.96 | 1.88 | 0 | 0 | 0 |
07/03/2014 |
1.88
|
4,500 | 1.96 | 1.96 | 1.82 | 0 | 0 | 0 |
06/03/2014 |
1.96
|
10,700 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
05/03/2014 |
1.96
|
400 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
04/03/2014 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
03/03/2014 |
1.96
|
1,210 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
28/02/2014 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
27/02/2014 |
2.00
|
57,800 | 1.94 | 2.00 | 1.94 | 0 | 0 | 0 |
26/02/2014 |
1.94
|
19,800 | 1.92 | 1.94 | 1.92 | 0 | 0 | 0 |
25/02/2014 |
1.92
|
7,400 | 1.90 | 1.92 | 1.82 | 0 | 0 | 0 |
24/02/2014 |
1.90
|
3,800 | 2.06 | 2.06 | 1.88 | 0 | 0 | 0 |
21/02/2014 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
20/02/2014 |
2.06
|
110 | 1.98 | 2.06 | 2.06 | 0 | 0 | 0 |
19/02/2014 |
1.98
|
14,600 | 1.92 | 1.98 | 1.92 | 0 | 0 | 0 |
18/02/2014 |
1.92
|
14,900 | 1.98 | 1.98 | 1.92 | 0 | 0 | 0 |
17/02/2014 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
14/02/2014 |
1.98
|
19,200 | 2.08 | 2.08 | 1.90 | 0 | 0 | 0 |
13/02/2014 |
2.08
|
8,200 | 1.98 | 2.08 | 1.90 | 0 | 0 | 0 |
12/02/2014 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
11/02/2014 |
1.98
|
100 | 1.94 | 1.98 | 1.98 | 0 | 0 | 0 |
10/02/2014 |
1.94
|
100 | 1.88 | 1.94 | 1.94 | 0 | 0 | 0 |
07/02/2014 |
1.88
|
10,800 | 1.88 | 2.06 | 1.84 | 0 | 0 | 0 |
06/02/2014 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
27/01/2014 |
1.88
|
200 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 |
24/01/2014 |
1.88
|
13,900 | 1.86 | 1.88 | 1.84 | 0 | 0 | 0 |
23/01/2014 |
1.86
|
8,700 | 1.84 | 1.86 | 1.74 | 0 | 0 | 0 |
22/01/2014 |
1.84
|
100 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 |
21/01/2014 |
1.94
|
2,300 | 1.78 | 1.94 | 1.78 | 0 | 0 | 0 |
20/01/2014 |
1.78
|
2,900 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
17/01/2014 |
1.78
|
8,700 | 1.80 | 1.80 | 1.78 | 0 | 0 | 0 |
16/01/2014 |
1.80
|
13,400 | 1.74 | 1.80 | 1.78 | 0 | 0 | 0 |
15/01/2014 |
1.74
|
11,100 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
14/01/2014 |
1.74
|
4,600 | 1.70 | 1.74 | 1.70 | 0 | 0 | 0 |
13/01/2014 |
1.70
|
85,100 | 1.68 | 1.70 | 1.68 | 0 | 0 | 0 |
10/01/2014 |
1.68
|
22,600 | 1.68 | 1.68 | 1.66 | 0 | 0 | 0 |
09/01/2014 |
1.68
|
19,800 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
08/01/2014 |
1.72
|
200 | 1.62 | 1.72 | 1.72 | 0 | 0 | 0 |
07/01/2014 |
1.62
|
16,100 | 1.62 | 1.66 | 1.56 | 0 | 0 | 0 |
06/01/2014 |
1.62
|
93,600 | 1.48 | 1.62 | 1.48 | 0 | 0 | 0 |
03/01/2014 |
1.48
|
32,000 | 1.46 | 1.50 | 1.48 | 0 | 0 | 0 |
02/01/2014 |
1.46
|
50,900 | 1.46 | 1.48 | 1.46 | 0 | 0 | 0 |
31/12/2013 |
1.46
|
14,000 | 1.46 | 1.48 | 1.46 | 0 | 0 | 0 |
30/12/2013 |
1.46
|
3,800 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
27/12/2013 |
1.46
|
4,600 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
26/12/2013 |
1.46
|
55,000 | 1.48 | 1.52 | 1.46 | 0 | 0 | 0 |
25/12/2013 |
1.48
|
5,900 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 |
24/12/2013 |
1.50
|
25,500 | 1.46 | 1.58 | 1.48 | 0 | 0 | 0 |
23/12/2013 |
1.46
|
12,500 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
20/12/2013 |
1.50
|
3,500 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
19/12/2013 |
1.50
|
4,300 | 1.46 | 1.50 | 1.48 | 0 | 0 | 0 |
18/12/2013 |
1.46
|
3,000 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
17/12/2013 |
1.50
|
11,100 | 1.64 | 1.64 | 1.48 | 0 | 0 | 0 |
16/12/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
13/12/2013 |
1.64
|
100 | 1.52 | 1.64 | 1.64 | 0 | 0 | 0 |
12/12/2013 |
1.52
|
0 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
11/12/2013 |
1.52
|
300 | 1.54 | 1.54 | 1.52 | 0 | 0 | 0 |
10/12/2013 |
1.54
|
500 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
09/12/2013 |
1.54
|
10,700 | 1.54 | 1.58 | 1.48 | 0 | 0 | 0 |
06/12/2013 |
1.54
|
7,180 | 1.58 | 1.62 | 1.54 | 0 | 0 | 0 |
05/12/2013 |
1.58
|
36,500 | 1.44 | 1.58 | 1.54 | 0 | 0 | 0 |
04/12/2013 |
1.44
|
43,500 | 1.39 | 1.52 | 1.44 | 0 | 0 | 0 |
03/12/2013 |
1.39
|
0 | 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
|
10,000 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
28/11/2013 |
1.46
|
2,800 | 1.48 | 1.48 | 1.46 | 0 | 0 | 0 |
27/11/2013 |
1.48
|
9,300 | 1.50 | 1.50 | 1.44 | 0 | 0 | 0 |
26/11/2013 |
1.50
|
7,100 | 1.54 | 1.54 | 1.50 | 0 | 0 | 0 |