Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.60 | -27.27% | 14,937,300 | 0 | 0 |
1.60
2.20
1.60
|
2 tháng
(2024-09-16) |
-1.30 | -44.83% | 28,972,100 | -175,000 | -0.4 |
1.60
3
1.60
|
3 tháng
(2024-08-16) |
-1.60 | -50% | 34,331,900 | -179,200 | -0.4 |
1.60
3.20
1.60
|
6 tháng
(2024-05-20) |
-1.80 | -52.94% | 77,939,200 | -242,920 | -0.6 |
1.60
3.70
1.60
|
12 tháng
(2023-11-20) |
-2.10 | -56.76% | 212,252,493 | -268,760 | -0.7 |
1.60
4.20
1.60
|
24 tháng
(2022-11-25) |
-1.90 | -54.29% | 696,530,130 | -300,205 | -0.9 |
1.60
5.50
1.60
|
36 tháng
(2021-11-30) |
-13.12 | -89.13% | 1,101,459,077 | -374,492 | -1.7 |
1.60
14.72
1.60
|
60 tháng
(2019-12-11) |
-13.66 | -89.51% | 1,582,072,440 | -1,035,530 | -9.0 |
1.60
16.29
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
17/01/2014 |
2.71
|
100 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
16/01/2014 |
2.84
|
24,200 | 3.06 | 3.14 | 2.84 | 0 | 0 | 0 |
15/01/2014 |
3.06
|
56,500 | 2.84 | 3.06 | 2.67 | 0 | 0 | 0 |
14/01/2014 |
2.84
|
3,500 | 2.89 | 2.89 | 2.63 | 0 | 0 | 0 |
13/01/2014 |
2.89
|
3,100 | 2.84 | 2.89 | 2.89 | 0 | 0 | 0 |
10/01/2014 |
2.84
|
11,400 | 3.06 | 3.10 | 2.84 | 5,000 | 0 | 0.0 |
09/01/2014 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
08/01/2014 |
3.06
|
53,500 | 2.89 | 3.06 | 2.93 | 0 | 0 | 0 |
07/01/2014 |
2.89
|
24,500 | 2.80 | 2.89 | 2.80 | 0 | 0 | 0 |
06/01/2014 |
2.80
|
5,900 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
03/01/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/01/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
31/12/2013 |
3.10
|
4,100 | 2.93 | 3.10 | 2.97 | 2,000 | 2,900 | -0.0 |
30/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
27/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
26/12/2013 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
25/12/2013 |
2.93
|
10,000 | 3.19 | 3.19 | 2.93 | 0 | 0 | 0 |
24/12/2013 |
3.19
|
2,000 | 2.97 | 3.23 | 3.19 | 1,000 | 800 | 0.0 |
23/12/2013 |
2.97
|
14,300 | 3.02 | 3.27 | 2.89 | 0 | 3,100 | -0.0 |
20/12/2013 |
3.02
|
2,100 | 2.76 | 3.02 | 2.80 | 900 | 100 | 0.0 |
19/12/2013 |
2.76
|
3,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
18/12/2013 |
2.76
|
3,000 | 3.06 | 3.06 | 2.76 | 0 | 2,900 | -0.0 |
17/12/2013 |
3.06
|
200 | 2.80 | 3.06 | 2.76 | 0 | 100 | -0.0 |
16/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
13/12/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
12/12/2013 |
2.80
|
100 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
11/12/2013 |
2.84
|
11,400 | 3.02 | 3.02 | 2.84 | 0 | 0 | 0 |
10/12/2013 |
3.02
|
16,100 | 3.14 | 3.14 | 3.02 | 0 | 16,100 | -0.1 |
09/12/2013 |
3.14
|
1,700 | 3.14 | 3.14 | 3.14 | 0 | 1,500 | -0.0 |
06/12/2013 |
3.14
|
11,000 | 3.40 | 3.62 | 3.10 | 0 | 0 | 0 |
05/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
04/12/2013 |
3.40
|
5,200 | 3.36 | 3.40 | 3.14 | 0 | 0 | 0 |
03/12/2013 |
3.36
|
1,900 | 3.40 | 3.66 | 3.10 | 100 | 0 | 0.0 |
02/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/11/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/11/2013 |
3.40
|
100 | 3.19 | 3.40 | 3.40 | 0 | 0 | 0 |
27/11/2013 |
3.19
|
5,200 | 3.53 | 3.53 | 3.19 | 0 | 3,500 | -0.0 |
26/11/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
25/11/2013 |
3.53
|
100 | 3.32 | 3.53 | 3.53 | 0 | 100 | -0.0 |
22/11/2013 |
3.32
|
1,000 | 3.02 | 3.32 | 3.32 | 1,000 | 0 | 0.0 |
21/11/2013 |
3.02
|
4,200 | 3.23 | 3.23 | 2.93 | 0 | 1,000 | -0.0 |
20/11/2013 |
3.23
|
400 | 3.49 | 3.49 | 3.19 | 100 | 0 | 0.0 |
19/11/2013 |
3.49
|
16,000 | 3.62 | 3.62 | 3.45 | 0 | 14,100 | -0.1 |
18/11/2013 |
3.62
|
7,800 | 3.36 | 3.62 | 3.40 | 1,000 | 4,100 | -0.0 |
15/11/2013 |
3.36
|
11,300 | 3.66 | 3.66 | 3.36 | 0 | 5,600 | -0.0 |
14/11/2013 |
3.66
|
11,000 | 3.88 | 4.01 | 3.66 | 0 | 0 | 0 |
13/11/2013 |
3.88
|
16,000 | 4.26 | 4.26 | 3.88 | 0 | 0 | 0 |
12/11/2013 |
4.26
|
200 | 4.31 | 4.31 | 3.92 | 0 | 0 | 0 |
11/11/2013 |
4.31
|
23,200 | 3.92 | 4.31 | 3.58 | 0 | 0 | 0 |
08/11/2013 |
3.92
|
7,700 | 3.92 | 3.92 | 3.58 | 0 | 0 | 0 |
07/11/2013 |
3.92
|
3,000 | 3.88 | 4.05 | 3.58 | 2,000 | 0 | 0.0 |
06/11/2013 |
3.88
|
17,300 | 3.53 | 3.88 | 3.45 | 0 | 0 | 0 |
05/11/2013 |
3.53
|
11,400 | 3.88 | 3.88 | 3.53 | 0 | 0 | 0 |
04/11/2013 |
3.88
|
38,700 | 3.66 | 4.01 | 3.58 | 0 | 100 | -0.0 |
01/11/2013 |
3.66
|
18,500 | 3.45 | 3.79 | 3.66 | 0 | 0 | 0 |
31/10/2013 |
3.45
|
43,500 | 3.14 | 3.45 | 3.32 | 0 | 0 | 0 |
30/10/2013 |
3.14
|
18,100 | 2.89 | 3.14 | 2.97 | 0 | 0 | 0 |
29/10/2013 |
2.89
|
2,500 | 2.63 | 2.89 | 2.63 | 0 | 0 | 0 |
28/10/2013 |
2.63
|
7,600 | 2.50 | 2.71 | 2.63 | 0 | 0 | 0 |
25/10/2013 |
2.50
|
6,400 | 2.28 | 2.50 | 2.37 | 0 | 0 | 0 |
24/10/2013 |
2.28
|
6,800 | 2.28 | 2.50 | 2.28 | 0 | 0 | 0 |
23/10/2013 |
2.28
|
6,200 | 2.28 | 2.50 | 2.28 | 0 | 0 | 0 |
22/10/2013 |
2.28
|
9,700 | 2.20 | 2.37 | 2.24 | 0 | 0 | 0 |
21/10/2013 |
2.20
|
1,000 | 2.02 | 2.20 | 2.20 | 0 | 0 | 0 |
18/10/2013 |
2.02
|
5,100 | 2.24 | 2.28 | 2.02 | 0 | 0 | 0 |
17/10/2013 |
2.24
|
100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
16/10/2013 |
2.24
|
400 | 2.46 | 2.46 | 2.24 | 0 | 0 | 0 |
15/10/2013 |
2.46
|
1,000 | 2.24 | 2.46 | 2.46 | 1,000 | 0 | 0.0 |
14/10/2013 |
2.24
|
2,000 | 2.07 | 2.24 | 2.07 | 1,000 | 0 | 0.0 |
11/10/2013 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
10/10/2013 |
2.07
|
3,000 | 2.11 | 2.15 | 2.07 | 0 | 0 | 0 |
09/10/2013 |
2.11
|
100 | 2.20 | 2.20 | 2.11 | 0 | 0 | 0 |
08/10/2013 |
2.20
|
1,900 | 2.24 | 2.24 | 2.15 | 900 | 0 | 0.0 |
07/10/2013 |
2.24
|
13,900 | 2.15 | 2.24 | 2.11 | 11,900 | 0 | 0.1 |
04/10/2013 |
2.15
|
5,100 | 2.24 | 2.24 | 2.15 | 4,100 | 0 | 0.0 |
03/10/2013 |
2.24
|
3,400 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
02/10/2013 |
2.24
|
21,600 | 2.07 | 2.24 | 2.02 | 10,000 | 0 | 0.1 |
01/10/2013 |
2.07
|
63,900 | 1.90 | 2.07 | 1.90 | 0 | 0 | 0 |
30/09/2013 |
1.90
|
1,500 | 1.90 | 1.94 | 1.90 | 0 | 0 | 0 |
27/09/2013 |
1.90
|
8,000 | 1.81 | 1.90 | 1.81 | 5,000 | 0 | 0.0 |
26/09/2013 |
1.81
|
5,900 | 1.81 | 1.81 | 1.81 | 3,900 | 0 | 0.0 |
25/09/2013 |
1.81
|
4,000 | 1.85 | 1.85 | 1.81 | 4,000 | 0 | 0.0 |
24/09/2013 |
1.85
|
5,000 | 1.77 | 1.85 | 1.85 | 5,000 | 0 | 0.0 |
23/09/2013 |
1.77
|
100 | 1.72 | 1.77 | 1.77 | 100 | 0 | 0.0 |
20/09/2013 |
1.72
|
6,200 | 1.72 | 1.77 | 1.72 | 5,200 | 0 | 0.0 |
19/09/2013 |
1.72
|
8,000 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
18/09/2013 |
1.72
|
2,100 | 1.81 | 1.81 | 1.72 | 2,100 | 0 | 0.0 |
17/09/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
16/09/2013 |
1.81
|
100 | 1.68 | 1.81 | 1.81 | 0 | 0 | 0 |
13/09/2013 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
12/09/2013 |
1.68
|
100 | 1.85 | 1.85 | 1.68 | 0 | 0 | 0 |
11/09/2013 |
1.85
|
100 | 1.72 | 1.85 | 1.85 | 0 | 0 | 0 |
10/09/2013 |
1.72
|
5,400 | 1.59 | 1.72 | 1.64 | 3,000 | 0 | 0.0 |
09/09/2013 |
1.59
|
1,200 | 1.68 | 1.68 | 1.59 | 0 | 0 | 0 |
06/09/2013 |
1.68
|
1,900 | 1.72 | 1.72 | 1.68 | 400 | 0 | 0.0 |
05/09/2013 |
1.72
|
100 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
04/09/2013 |
1.72
|
17,500 | 1.81 | 1.81 | 1.68 | 10,000 | 0 | 0.0 |
03/09/2013 |
1.81
|
300 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
30/08/2013 |
1.81
|
0 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |