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) |
0.30 | 2.26% | 8,900 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-21) |
-1.10 | -7.48% | 16,600 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-25) |
-5.80 | -29.90% | 180,400 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-30) |
-34.06 | -71.47% | 492,998 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-05) |
7.19 | 112.22% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-16) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
24/04/2014 |
2.78
|
4,000 | 2.57 | 2.78 | 2.57 | 3,600 | 0 | 0.0 |
23/04/2014 |
2.57
|
2,500 | 2.57 | 2.57 | 2.57 | 2,500 | 0 | 0.0 |
22/04/2014 |
2.57
|
12,200 | 2.78 | 2.82 | 2.57 | 12,000 | 100 | 0.1 |
21/04/2014 |
2.78
|
3,400 | 2.71 | 2.78 | 2.71 | 1,400 | 0 | 0.0 |
18/04/2014 |
2.71
|
1,600 | 2.74 | 2.74 | 2.61 | 1,500 | 0 | 0.0 |
17/04/2014 |
2.74
|
700 | 2.74 | 2.74 | 2.57 | 600 | 0 | 0.0 |
16/04/2014 |
2.74
|
200 | 2.71 | 2.74 | 2.48 | 0 | 0 | 0 |
15/04/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
14/04/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
11/04/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
10/04/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
08/04/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
07/04/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
04/04/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
03/04/2014 |
2.71
|
1,200 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 |
02/04/2014 |
2.57
|
300 | 2.69 | 2.69 | 2.57 | 300 | 0 | 0.0 |
01/04/2014 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
31/03/2014 |
2.69
|
4,000 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 |
28/03/2014 |
2.71
|
100 | 2.50 | 2.71 | 2.71 | 0 | 0 | 0 |
27/03/2014 |
2.50
|
100 | 2.76 | 2.76 | 2.50 | 0 | 0 | 0 |
26/03/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
25/03/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
24/03/2014 |
2.76
|
6,000 | 2.71 | 2.76 | 2.69 | 0 | 0 | 0 |
21/03/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
20/03/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
19/03/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
18/03/2014 |
2.71
|
200 | 2.97 | 3.04 | 2.71 | 0 | 0 | 0 |
17/03/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
14/03/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
13/03/2014 |
2.97
|
300 | 2.74 | 2.97 | 2.91 | 0 | 100 | -0.0 |
12/03/2014 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
11/03/2014 |
2.74
|
1,600 | 3.04 | 3.04 | 2.74 | 1,000 | 0 | 0.0 |
10/03/2014 |
3.04
|
100 | 2.82 | 3.04 | 3.04 | 0 | 0 | 0 |
07/03/2014 |
2.82
|
100 | 2.63 | 2.82 | 2.82 | 0 | 0 | 0 |
06/03/2014 |
2.63
|
1,200 | 2.59 | 2.63 | 2.61 | 0 | 0 | 0 |
05/03/2014 |
2.59
|
200 | 2.74 | 2.95 | 2.59 | 0 | 0 | 0 |
04/03/2014 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
03/03/2014 |
2.74
|
200 | 2.74 | 2.99 | 2.74 | 0 | 0 | 0 |
28/02/2014 |
2.74
|
1,200 | 2.95 | 2.99 | 2.69 | 800 | 0 | 0.0 |
27/02/2014 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
26/02/2014 |
2.95
|
1,211 | 2.97 | 2.97 | 2.69 | 800 | 0 | 0.0 |
25/02/2014 |
2.97
|
100 | 2.80 | 2.97 | 2.97 | 0 | 0 | 0 |
24/02/2014 |
2.80
|
4,100 | 2.71 | 2.80 | 2.57 | 1,400 | 0 | 0.0 |
21/02/2014 |
2.71
|
100 | 2.67 | 2.71 | 2.71 | 0 | 0 | 0 |
20/02/2014 |
2.67
|
700 | 2.57 | 2.80 | 2.67 | 500 | 0 | 0.0 |
19/02/2014 |
2.57
|
100 | 2.61 | 2.61 | 2.57 | 100 | 0 | 0.0 |
18/02/2014 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
17/02/2014 |
2.61
|
15,900 | 2.57 | 2.61 | 2.57 | 0 | 0 | 0 |
14/02/2014 |
2.57
|
500 | 2.46 | 2.57 | 2.57 | 0 | 0 | 0 |
13/02/2014 |
2.46
|
600 | 2.46 | 2.69 | 2.46 | 100 | 0 | 0.0 |
12/02/2014 |
2.46
|
600 | 2.57 | 2.82 | 2.46 | 600 | 0 | 0.0 |
11/02/2014 |
2.57
|
100 | 2.46 | 2.57 | 2.57 | 100 | 0 | 0.0 |
10/02/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
07/02/2014 |
2.46
|
700 | 2.42 | 2.46 | 2.46 | 0 | 0 | 0 |
06/02/2014 |
2.42
|
300 | 2.39 | 2.63 | 2.42 | 0 | 0 | 0 |
27/01/2014 |
2.39
|
200 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 |
24/01/2014 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
23/01/2014 |
2.57
|
400 | 2.35 | 2.57 | 2.46 | 0 | 0 | 0 |
22/01/2014 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
21/01/2014 |
2.35
|
100 | 2.52 | 2.52 | 2.35 | 0 | 0 | 0 |
20/01/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
17/01/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
16/01/2014 |
2.52
|
4,600 | 2.37 | 2.52 | 2.37 | 3,100 | 0 | 0.0 |
15/01/2014 |
2.37
|
5,100 | 2.16 | 2.37 | 2.35 | 1,500 | 0 | 0.0 |
14/01/2014 |
2.16
|
700 | 2.35 | 2.39 | 2.16 | 0 | 0 | 0 |
13/01/2014 |
2.35
|
200 | 2.31 | 2.35 | 2.35 | 0 | 0 | 0 |
10/01/2014 |
2.31
|
1,400 | 2.39 | 2.39 | 2.31 | 1,400 | 0 | 0.0 |
09/01/2014 |
2.39
|
25,300 | 2.24 | 2.39 | 2.35 | 19,700 | 0 | 0.2 |
08/01/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
07/01/2014 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
06/01/2014 |
2.24
|
100 | 2.31 | 2.31 | 2.24 | 0 | 0 | 0 |
03/01/2014 |
2.31
|
6,500 | 2.57 | 2.57 | 2.31 | 0 | 0 | 0 |
02/01/2014 |
2.57
|
100 | 2.35 | 2.57 | 2.57 | 0 | 0 | 0 |
31/12/2013 |
2.35
|
200 | 2.35 | 2.57 | 2.35 | 0 | 0 | 0 |
30/12/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
27/12/2013 |
2.35
|
4,700 | 2.20 | 2.35 | 2.35 | 0 | 0 | 0 |
26/12/2013 |
2.20
|
1,400 | 2.33 | 2.33 | 2.12 | 0 | 0 | 0 |
25/12/2013 |
2.33
|
2,000 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 |
24/12/2013 |
2.35
|
5,500 | 2.31 | 2.35 | 2.14 | 0 | 0 | 0 |
23/12/2013 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
20/12/2013 |
2.31
|
6,000 | 2.35 | 2.35 | 2.31 | 4,900 | 0 | 0.1 |
19/12/2013 |
2.35
|
6,000 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 |
18/12/2013 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
17/12/2013 |
2.24
|
45,500 | 2.24 | 2.24 | 2.24 | 5,000 | 0 | 0.1 |
16/12/2013 |
2.24
|
100 | 2.35 | 2.35 | 2.24 | 100 | 0 | 0.0 |
13/12/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
12/12/2013 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
11/12/2013 |
2.35
|
25,000 | 2.18 | 2.35 | 2.24 | 12,500 | 0 | 0.1 |
10/12/2013 |
2.18
|
3,200 | 2.12 | 2.18 | 2.18 | 0 | 0 | 0 |
09/12/2013 |
2.12
|
1,000 | 2.09 | 2.12 | 2.12 | 0 | 0 | 0 |
06/12/2013 |
2.09
|
1,000 | 2.07 | 2.12 | 2.09 | 0 | 0 | 0 |
05/12/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
04/12/2013 |
2.07
|
10,000 | 2.07 | 2.09 | 2.07 | 5,000 | 0 | 0.0 |
03/12/2013 |
2.07
|
1,000 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
02/12/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
29/11/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
28/11/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
27/11/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
26/11/2013 |
2.07
|
300 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |