Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.55 | -2.12% | 65,376,900 | -997,922 | -27.1 |
25.20
27.45
25.40
|
2 tháng
(2024-09-13) |
1.10 | 4.51% | 108,821,800 | -588,217 | -15.0 |
24.05
27.45
25.40
|
3 tháng
(2024-08-14) |
1.83 | 7.79% | 130,750,500 | -357,317 | -8.6 |
23.26
27.45
25.40
|
6 tháng
(2024-05-16) |
-0.12 | -0.48% | 273,444,300 | -877,799 | -24.7 |
22.52
28.52
25.40
|
12 tháng
(2023-11-20) |
-2.21 | -8% | 605,034,800 | -153,223 | 3.0 |
22.52
29.56
25.40
|
24 tháng
(2022-11-23) |
5.20 | 25.72% | 1,139,077,200 | 940,726 | 31.8 |
17.80
32
25.40
|
36 tháng
(2021-11-29) |
-21.48 | -45.82% | 1,492,746,200 | 56,603 | 0.8 |
16.96
55.09
25.40
|
60 tháng
(2019-12-09) |
17.36 | 215.75% | 1,914,261,210 | -9,462,834 | -297.4 |
5.22
59.77
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2014 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
13/01/2014 |
2.43
|
270 | 2.45 | 2.45 | 2.43 | 170 | 0 | 0.0 |
10/01/2014 |
2.45
|
20 | 2.34 | 2.45 | 2.35 | 0 | 0 | 0 |
09/01/2014 |
2.34
|
590 | 2.49 | 2.49 | 2.34 | 0 | 340 | -0.0 |
08/01/2014 |
2.49
|
6,400 | 2.53 | 2.53 | 2.36 | 0 | 2,000 | -0.0 |
07/01/2014 |
2.53
|
2,060 | 2.46 | 2.53 | 2.42 | 51,160 | 0 | 0.8 |
06/01/2014 |
2.46
|
4,810 | 2.56 | 2.56 | 2.42 | 0 | 0 | 0 |
03/01/2014 |
2.56
|
520 | 2.42 | 2.56 | 2.25 | 0 | 0 | 0 |
02/01/2014 |
2.42
|
2,370 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
31/12/2013 |
2.60
|
3,830 | 2.54 | 2.63 | 2.54 | 330 | 0 | 0.0 |
30/12/2013 |
2.54
|
4,520 | 2.47 | 2.57 | 2.31 | 0 | 0 | 0 |
27/12/2013 |
2.47
|
6,370 | 2.39 | 2.47 | 2.35 | 0 | 0 | 0 |
26/12/2013 |
2.39
|
4,510 | 2.38 | 2.39 | 2.21 | 0 | 0 | 0 |
25/12/2013 |
2.38
|
4,800 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 |
24/12/2013 |
2.39
|
6,510 | 2.28 | 2.41 | 2.14 | 0 | 0 | 0 |
23/12/2013 |
2.28
|
2,690 | 2.38 | 2.50 | 2.28 | 40 | 0 | 0.0 |
20/12/2013 |
2.38
|
5,000 | 2.24 | 2.39 | 2.34 | 1,000 | 0 | 0.0 |
19/12/2013 |
2.24
|
11,800 | 2.18 | 2.28 | 2.21 | 0 | 0 | 0 |
18/12/2013 |
2.18
|
18,990 | 2.10 | 2.18 | 2.13 | 0 | 0 | 0 |
17/12/2013 |
2.10
|
4,340 | 2.00 | 2.14 | 2.07 | 0 | 430 | -0.0 |
16/12/2013 |
2.00
|
2,710 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |
13/12/2013 |
2.10
|
670 | 2.10 | 2.13 | 2.10 | 0 | 0 | 0 |
12/12/2013 |
2.10
|
1,820 | 2.00 | 2.10 | 2.00 | 470 | 0 | 0.0 |
11/12/2013 |
2.00
|
4,330 | 1.96 | 2.09 | 2.00 | 0 | 0 | 0 |
10/12/2013 |
1.96
|
1,380 | 1.94 | 1.96 | 1.96 | 0 | 0 | 0 |
09/12/2013 |
1.94
|
10 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 |
06/12/2013 |
1.98
|
19,000 | 2.05 | 2.05 | 1.96 | 18,990 | 0 | 0.3 |
05/12/2013 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
04/12/2013 |
2.05
|
1,010 | 1.98 | 2.05 | 1.98 | 0 | 0 | 0 |
03/12/2013 |
1.98
|
29,850 | 2.02 | 2.02 | 1.96 | 29,750 | 0 | 0.4 |
02/12/2013 |
2.02
|
25,010 | 2.06 | 2.06 | 1.96 | 25,000 | 0 | 0.4 |
29/11/2013 |
2.06
|
10 | 2.00 | 2.06 | 2.06 | 0 | 0 | 0 |
28/11/2013 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
27/11/2013 |
2.00
|
10,020 | 1.98 | 2.00 | 1.98 | 0 | 0 | 0 |
26/11/2013 |
1.98
|
1,660 | 1.95 | 1.98 | 1.82 | 0 | 0 | 0 |
25/11/2013 |
1.95
|
13,730 | 1.98 | 2.00 | 1.95 | 12,770 | 0 | 0.2 |
22/11/2013 |
1.98
|
27,810 | 1.96 | 1.98 | 1.95 | 25,000 | 70 | 0.4 |
21/11/2013 |
1.96
|
5,900 | 1.96 | 1.96 | 1.84 | 0 | 1,570 | -0.0 |
20/11/2013 |
1.96
|
44,910 | 1.96 | 1.96 | 1.96 | 40,000 | 0 | 0.6 |
19/11/2013 |
1.96
|
3,640 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
18/11/2013 |
1.96
|
28,140 | 1.98 | 1.99 | 1.96 | 23,480 | 0 | 0.3 |
15/11/2013 |
1.98
|
17,640 | 1.99 | 1.99 | 1.96 | 15,500 | 0 | 0.2 |
14/11/2013 |
1.99
|
630 | 1.98 | 1.99 | 1.94 | 0 | 0 | 0 |
13/11/2013 |
1.98
|
3,200 | 1.95 | 1.99 | 1.98 | 0 | 0 | 0 |
12/11/2013 |
1.95
|
20,010 | 1.98 | 1.98 | 1.95 | 20,000 | 0 | 0.3 |
11/11/2013 |
1.98
|
8,950 | 1.94 | 1.98 | 1.95 | 5,340 | 0 | 0.1 |
08/11/2013 |
1.94
|
260 | 1.92 | 1.94 | 1.89 | 0 | 0 | 0 |
07/11/2013 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
06/11/2013 |
1.92
|
1,500 | 1.92 | 1.94 | 1.92 | 0 | 0 | 0 |
05/11/2013 |
1.92
|
4,450 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 |
04/11/2013 |
1.92
|
600 | 1.91 | 1.92 | 1.91 | 100 | 0 | 0.0 |
01/11/2013 |
1.91
|
1,060 | 1.96 | 1.96 | 1.88 | 1,000 | 0 | 0.0 |
31/10/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
30/10/2013 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
29/10/2013 |
1.96
|
28,490 | 1.88 | 1.98 | 1.81 | 28,000 | 9,010 | 0.3 |
28/10/2013 |
1.88
|
2,010 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
25/10/2013 |
1.94
|
12,920 | 1.94 | 1.94 | 1.88 | 11,920 | 0 | 0.2 |
24/10/2013 |
1.94
|
33,970 | 1.88 | 1.94 | 1.85 | 22,870 | 0 | 0.3 |
23/10/2013 |
1.88
|
30,700 | 1.82 | 1.88 | 1.82 | 17,130 | 0 | 0.2 |
22/10/2013 |
1.82
|
24,000 | 1.80 | 1.82 | 1.82 | 21,000 | 0 | 0.3 |
21/10/2013 |
1.80
|
10,030 | 1.74 | 1.85 | 1.73 | 1,500 | 0 | 0.0 |
18/10/2013 |
1.74
|
10,850 | 1.69 | 1.77 | 1.70 | 1,000 | 0 | 0.0 |
17/10/2013 |
1.69
|
9,910 | 1.70 | 1.70 | 1.69 | 2,000 | 0 | 0.0 |
16/10/2013 |
1.70
|
14,000 | 1.70 | 1.70 | 1.67 | 2,000 | 0 | 0.0 |
15/10/2013 |
1.70
|
10,600 | 1.71 | 1.71 | 1.69 | 2,000 | 0 | 0.0 |
14/10/2013 |
1.71
|
4,010 | 1.65 | 1.71 | 1.67 | 4,000 | 0 | 0.0 |
11/10/2013 |
1.65
|
7,600 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 |
10/10/2013 |
1.71
|
20 | 1.70 | 1.71 | 1.62 | 0 | 0 | 0 |
09/10/2013 |
1.70
|
610 | 1.71 | 1.71 | 1.67 | 0 | 0 | 0 |
08/10/2013 |
1.71
|
18,310 | 1.73 | 1.73 | 1.66 | 0 | 0 | 0 |
07/10/2013 |
1.73
|
4,630 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
04/10/2013 |
1.77
|
10 | 1.73 | 1.77 | 1.77 | 0 | 0 | 0 |
03/10/2013 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
02/10/2013 |
1.73
|
9,900 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 |
01/10/2013 |
1.74
|
7,020 | 1.74 | 1.76 | 1.69 | 0 | 0 | 0 |
30/09/2013 |
1.74
|
2,010 | 1.65 | 1.74 | 1.65 | 0 | 0 | 0 |
27/09/2013 |
1.65
|
3,000 | 1.65 | 1.65 | 1.63 | 0 | 23,520 | -0.3 |
26/09/2013 |
1.65
|
11,010 | 1.70 | 1.74 | 1.65 | 0 | 0 | 0 |
25/09/2013 |
1.70
|
13,730 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
24/09/2013 |
1.77
|
10 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 |
23/09/2013 |
1.69
|
7,230 | 1.71 | 1.71 | 1.65 | 0 | 100 | -0.0 |
20/09/2013 |
1.71
|
4,000 | 1.73 | 1.73 | 1.71 | 0 | 0 | 0 |
19/09/2013 |
1.73
|
14,140 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
18/09/2013 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
17/09/2013 |
1.77
|
5,000 | 1.78 | 1.78 | 1.77 | 0 | 0 | 0 |
16/09/2013 |
1.78
|
3,510 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
13/09/2013 |
1.78
|
3,020 | 1.78 | 1.80 | 1.71 | 0 | 0 | 0 |
12/09/2013 |
1.78
|
1,200 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
11/09/2013 |
1.80
|
100 | 1.81 | 1.81 | 1.80 | 27,000 | 0 | 0.4 |
10/09/2013 |
1.81
|
7,590 | 1.81 | 1.81 | 1.69 | 0 | 0 | 0 |
09/09/2013 |
1.81
|
8,050 | 1.91 | 1.91 | 1.78 | 0 | 1,900 | -0.0 |
06/09/2013 |
1.91
|
20 | 1.82 | 1.91 | 1.91 | 0 | 0 | 0 |
05/09/2013 |
1.82
|
1,010 | 1.77 | 1.85 | 1.82 | 0 | 0 | 0 |
04/09/2013 |
1.77
|
16,620 | 1.81 | 1.94 | 1.77 | 0 | 0 | 0 |
03/09/2013 |
1.81
|
37,630 | 1.94 | 1.94 | 1.81 | 0 | 430 | -0.0 |
30/08/2013 |
1.94
|
10 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 |
29/08/2013 |
1.85
|
2,620 | 1.87 | 1.87 | 1.80 | 0 | 2,610 | -0.0 |
28/08/2013 |
1.87
|
10 | 1.89 | 1.89 | 1.87 | 0 | 10 | -0.0 |
27/08/2013 |
1.89
|
67,030 | 1.89 | 1.94 | 1.78 | 0 | 0 | 0 |
26/08/2013 |
1.89
|
70,500 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 |