Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.10 | -9.57% | 832,018 | -178,900 | -1.8 |
10
11.50
10.40
|
2 tháng
(2024-09-23) |
-1.80 | -14.75% | 1,395,802 | -238,400 | -2.5 |
10
12.30
10.40
|
3 tháng
(2024-08-26) |
-2.20 | -17.46% | 1,631,441 | -236,400 | -2.5 |
10
12.60
10.40
|
6 tháng
(2024-05-27) |
-2.80 | -21.21% | 5,143,053 | -332,831 | -3.5 |
10
13.20
10.40
|
12 tháng
(2023-11-28) |
-1.40 | -11.83% | 14,497,636 | -370,231 | -4.1 |
10
14.14
10.40
|
24 tháng
(2022-12-05) |
2.78 | 36.40% | 89,457,173 | 117,199 | 4.9 |
7
15.96
10.40
|
36 tháng
(2021-12-08) |
-0.34 | -3.20% | 171,782,472 | 934,979 | 19.6 |
5.50
18.55
10.40
|
60 tháng
(2019-12-19) |
6.05 | 139.17% | 249,672,720 | 1,112,303 | 20.6 |
3.94
18.55
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2014 |
3.80
|
12,800 | 3.54 | 3.80 | 3.59 | 0 | 0 | 0 |
27/01/2014 |
3.54
|
1,000 | 3.46 | 3.54 | 3.54 | 0 | 0 | 0 |
24/01/2014 |
3.46
|
11,200 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
23/01/2014 |
3.46
|
2,200 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
22/01/2014 |
3.54
|
17,400 | 3.48 | 3.59 | 3.35 | 0 | 100 | -0.0 |
21/01/2014 |
3.48
|
2,100 | 3.43 | 3.48 | 3.46 | 0 | 0 | 0 |
20/01/2014 |
3.43
|
20,300 | 3.14 | 3.43 | 3.19 | 0 | 0 | 0 |
17/01/2014 |
3.14
|
2,000 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 |
16/01/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
15/01/2014 |
3.09
|
1,500 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 |
14/01/2014 |
3.06
|
5,100 | 2.98 | 3.19 | 3.01 | 0 | 0 | 0 |
13/01/2014 |
2.98
|
3,200 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 |
10/01/2014 |
2.98
|
5,900 | 2.93 | 3.03 | 2.98 | 0 | 0 | 0 |
09/01/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
08/01/2014 |
2.93
|
14,600 | 2.90 | 2.95 | 2.93 | 0 | 0 | 0 |
07/01/2014 |
2.90
|
200 | 2.85 | 2.90 | 2.87 | 0 | 0 | 0 |
06/01/2014 |
2.85
|
2,700 | 2.79 | 2.85 | 2.85 | 0 | 0 | 0 |
03/01/2014 |
2.79
|
5,200 | 2.77 | 2.79 | 2.79 | 0 | 0 | 0 |
02/01/2014 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
31/12/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
30/12/2013 |
2.77
|
200 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 |
27/12/2013 |
2.79
|
1,900 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
26/12/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
25/12/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
24/12/2013 |
2.82
|
100 | 2.79 | 2.82 | 2.82 | 0 | 0 | 0 |
23/12/2013 |
2.79
|
100 | 2.77 | 2.79 | 2.79 | 0 | 0 | 0 |
20/12/2013 |
2.77
|
200 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
19/12/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
18/12/2013 |
2.77
|
1,600 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 |
17/12/2013 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
16/12/2013 |
2.79
|
600 | 2.55 | 2.79 | 2.79 | 0 | 0 | 0 |
13/12/2013 |
2.55
|
900 | 2.82 | 2.82 | 2.55 | 0 | 0 | 0 |
12/12/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
11/12/2013 |
2.82
|
2,100 | 2.79 | 2.82 | 2.79 | 0 | 0 | 0 |
10/12/2013 |
2.79
|
500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
09/12/2013 |
2.79
|
1,300 | 2.74 | 2.79 | 2.79 | 0 | 0 | 0 |
06/12/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
05/12/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
04/12/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
03/12/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
02/12/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
29/11/2013 |
2.74
|
700 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
28/11/2013 |
2.79
|
5,000 | 3.01 | 3.01 | 2.79 | 0 | 0 | 0 |
27/11/2013 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
26/11/2013 |
3.01
|
1,500 | 2.82 | 3.01 | 2.79 | 0 | 0 | 0 |
25/11/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
22/11/2013 |
2.82
|
500 | 2.77 | 2.82 | 2.82 | 0 | 0 | 0 |
21/11/2013 |
2.77
|
1,700 | 2.74 | 2.79 | 2.77 | 0 | 0 | 0 |
20/11/2013 |
2.74
|
2,800 | 2.74 | 2.79 | 2.74 | 0 | 0 | 0 |
19/11/2013 |
2.74
|
3,600 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 |
18/11/2013 |
2.74
|
2,100 | 2.71 | 2.74 | 2.71 | 2,000 | 0 | 0.0 |
15/11/2013 |
2.71
|
8,800 | 2.93 | 2.93 | 2.71 | 2,100 | 0 | 0.0 |
14/11/2013 |
2.93
|
100 | 2.71 | 2.93 | 2.93 | 0 | 0 | 0 |
13/11/2013 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
12/11/2013 |
2.71
|
2,700 | 2.79 | 3.06 | 2.69 | 0 | 0 | 0 |
11/11/2013 |
2.79
|
5,400 | 2.74 | 2.79 | 2.71 | 0 | 0 | 0 |
08/11/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
07/11/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
06/11/2013 |
2.74
|
500 | 2.71 | 2.74 | 2.74 | 0 | 0 | 0 |
05/11/2013 |
2.71
|
1,000 | 2.55 | 2.71 | 2.71 | 0 | 0 | 0 |
04/11/2013 |
2.55
|
100 | 2.79 | 2.79 | 2.55 | 0 | 100 | -0.0 |
01/11/2013 |
2.79
|
4,400 | 2.71 | 2.79 | 2.63 | 3,000 | 0 | 0.0 |
31/10/2013 |
2.71
|
9,800 | 2.77 | 2.77 | 2.66 | 3,000 | 0 | 0.0 |
30/10/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
29/10/2013 |
2.77
|
3,000 | 2.77 | 2.79 | 2.66 | 0 | 0 | 0 |
28/10/2013 |
2.77
|
11,200 | 2.61 | 2.77 | 2.66 | 10,000 | 0 | 0.1 |
25/10/2013 |
2.61
|
5,600 | 2.58 | 2.61 | 2.58 | 0 | 0 | 0 |
24/10/2013 |
2.58
|
1,200 | 2.55 | 2.58 | 2.53 | 0 | 0 | 0 |
23/10/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
22/10/2013 |
2.55
|
1,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
21/10/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
18/10/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
17/10/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
16/10/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
15/10/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
14/10/2013 |
2.55
|
3,000 | 2.63 | 2.71 | 2.53 | 0 | 0 | 0 |
11/10/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
10/10/2013 |
2.63
|
600 | 2.53 | 2.63 | 2.34 | 400 | 0 | 0.0 |
09/10/2013 |
2.53
|
1,600 | 2.53 | 2.53 | 2.53 | 1,600 | 0 | 0.0 |
08/10/2013 |
2.53
|
3,000 | 2.53 | 2.53 | 2.53 | 3,000 | 0 | 0.0 |
07/10/2013 |
2.53
|
1,500 | 2.55 | 2.55 | 2.53 | 0 | 0 | 0 |
04/10/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
03/10/2013 |
2.55
|
100 | 2.53 | 2.55 | 2.55 | 0 | 0 | 0 |
02/10/2013 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
01/10/2013 |
2.53
|
5,000 | 2.39 | 2.53 | 2.47 | 5,000 | 0 | 0.0 |
30/09/2013 |
2.39
|
900 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 |
27/09/2013 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
26/09/2013 |
2.50
|
2,200 | 2.42 | 2.50 | 2.37 | 0 | 0 | 0 |
25/09/2013 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
24/09/2013 |
2.42
|
500 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 |
23/09/2013 |
2.53
|
104,000 | 2.39 | 2.53 | 2.29 | 4,000 | 0 | 0.0 |
20/09/2013 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
19/09/2013 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
18/09/2013 |
2.39
|
1,000 | 2.37 | 2.39 | 2.39 | 1,000 | 0 | 0.0 |
17/09/2013 |
2.37
|
1,300 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
16/09/2013 |
2.37
|
4,400 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 |
13/09/2013 |
2.45
|
200 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
12/09/2013 |
2.45
|
100 | 2.31 | 2.45 | 2.45 | 0 | 0 | 0 |
11/09/2013 |
2.31
|
2,200 | 2.31 | 2.31 | 2.26 | 0 | 0 | 0 |
10/09/2013 |
2.31
|
2,300 | 2.37 | 2.37 | 2.31 | 0 | 0 | 0 |