Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
2.64
|
447,090 | 2.64 | 2.69 | 2.59 | 2,000 | 0 | 0.0 |
26/04/2016 |
2.64
|
666,530 | 2.55 | 2.64 | 2.59 | 0 | 0 | 0 |
25/04/2016 |
2.55
|
493,310 | 2.50 | 2.64 | 2.50 | 10,000 | 0 | 0.1 |
22/04/2016 |
2.50
|
328,820 | 2.45 | 2.50 | 2.45 | 3,000 | 0 | 0.0 |
21/04/2016 |
2.45
|
231,430 | 2.45 | 2.50 | 2.40 | 0 | 0 | 0 |
20/04/2016 |
2.45
|
182,050 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 |
19/04/2016 |
2.40
|
169,580 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 |
15/04/2016 |
2.45
|
83,440 | 2.45 | 2.50 | 2.45 | 1,000 | 0 | 0.0 |
14/04/2016 |
2.45
|
103,280 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
13/04/2016 |
2.50
|
149,790 | 2.45 | 2.50 | 2.40 | 0 | 0 | 0 |
12/04/2016 |
2.45
|
280,290 | 2.45 | 2.50 | 2.40 | 0 | 97,350 | -0.5 |
11/04/2016 |
2.45
|
290,720 | 2.50 | 2.50 | 2.40 | 0 | 4,670 | -0.0 |
08/04/2016 |
2.50
|
51,110 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
07/04/2016 |
2.50
|
337,610 | 2.50 | 2.50 | 2.40 | 52,000 | 500 | 0.3 |
06/04/2016 |
2.50
|
123,970 | 2.45 | 2.50 | 2.40 | 0 | 7,360 | -0.0 |
05/04/2016 |
2.45
|
199,630 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
04/04/2016 |
2.45
|
234,870 | 2.45 | 2.50 | 2.40 | 0 | 0 | 0 |
01/04/2016 |
2.45
|
267,370 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/03/2016 |
2.50
|
250,100 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
30/03/2016 |
2.55
|
258,660 | 2.50 | 2.55 | 2.45 | 0 | 0 | 0 |
29/03/2016 |
2.50
|
389,590 | 2.59 | 2.64 | 2.50 | 0 | 0 | 0 |
28/03/2016 |
2.59
|
294,940 | 2.59 | 2.64 | 2.55 | 92,000 | 26,110 | 0.4 |
25/03/2016 |
2.59
|
185,680 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
24/03/2016 |
2.64
|
273,330 | 2.64 | 2.69 | 2.59 | 0 | 5,020 | -0.0 |
23/03/2016 |
2.64
|
751,930 | 2.55 | 2.69 | 2.55 | 0 | 0 | 0 |
22/03/2016 |
2.55
|
165,630 | 2.59 | 2.59 | 2.50 | 0 | 760 | -0.0 |
21/03/2016 |
2.59
|
139,260 | 2.55 | 2.59 | 2.50 | 0 | 0 | 0 |
18/03/2016 |
2.55
|
125,520 | 2.55 | 2.59 | 2.55 | 0 | 0 | 0 |
17/03/2016 |
2.55
|
412,270 | 2.55 | 2.59 | 2.55 | 0 | 0 | 0 |
16/03/2016 |
2.55
|
108,700 | 2.50 | 2.59 | 2.50 | 0 | 0 | 0 |
15/03/2016 |
2.50
|
338,540 | 2.55 | 2.59 | 2.50 | 0 | 0 | 0 |
14/03/2016 |
2.55
|
232,140 | 2.59 | 2.64 | 2.55 | 0 | 0 | 0 |
11/03/2016 |
2.59
|
251,230 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 |
10/03/2016 |
2.55
|
367,370 | 2.50 | 2.59 | 2.50 | 0 | 600 | -0.0 |
09/03/2016 |
2.50
|
260,850 | 2.50 | 2.55 | 2.45 | 0 | 0 | 0 |
08/03/2016 |
2.50
|
164,560 | 2.50 | 2.55 | 2.45 | 0 | 0 | 0 |
07/03/2016 |
2.50
|
327,770 | 2.55 | 2.59 | 2.45 | 0 | 3,290 | -0.0 |
04/03/2016 |
2.55
|
337,730 | 2.55 | 2.55 | 2.45 | 2,000 | 0 | 0.0 |
03/03/2016 |
2.55
|
265,920 | 2.59 | 2.59 | 2.50 | 5,020 | 0 | 0.0 |
02/03/2016 |
2.59
|
699,350 | 2.50 | 2.64 | 2.45 | 0 | 0 | 0 |
01/03/2016 |
2.50
|
380,950 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
29/02/2016 |
2.50
|
169,820 | 2.45 | 2.50 | 2.40 | 0 | 2,260 | -0.0 |
26/02/2016 |
2.45
|
60,400 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 |
25/02/2016 |
2.45
|
112,980 | 2.50 | 2.50 | 2.40 | 160 | 0 | 0.0 |
24/02/2016 |
2.50
|
292,310 | 2.45 | 2.50 | 2.40 | 0 | 0 | 0 |
23/02/2016 |
2.45
|
359,900 | 2.45 | 2.50 | 2.40 | 0 | 0 | 0 |
22/02/2016 |
2.45
|
160,940 | 2.45 | 2.50 | 2.40 | 0 | 0 | 0 |
19/02/2016 |
2.45
|
142,360 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/02/2016 |
2.50
|
174,730 | 2.45 | 2.50 | 2.45 | 0 | 1,350 | -0.0 |
17/02/2016 |
2.45
|
142,040 | 2.50 | 2.50 | 2.45 | 0 | 15,700 | -0.1 |
16/02/2016 |
2.50
|
333,610 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
15/02/2016 |
2.40
|
97,640 | 2.50 | 2.50 | 2.40 | 1,350 | 1,000 | 0.0 |
05/02/2016 |
2.50
|
49,390 | 2.45 | 2.50 | 2.40 | 0 | 1,000 | -0.0 |
04/02/2016 |
2.45
|
28,980 | 2.50 | 2.55 | 2.45 | 0 | 0 | 0 |
03/02/2016 |
2.50
|
18,570 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
02/02/2016 |
2.50
|
78,740 | 2.45 | 2.50 | 2.45 | 0 | 0 | 0 |
01/02/2016 |
2.45
|
230,790 | 2.40 | 2.50 | 2.40 | 0 | 1,000 | -0.0 |
29/01/2016 |
2.40
|
185,890 | 2.40 | 2.45 | 2.35 | 0 | 1,450 | -0.0 |
28/01/2016 |
2.40
|
106,880 | 2.40 | 2.45 | 2.35 | 0 | 0 | 0 |
27/01/2016 |
2.40
|
48,940 | 2.40 | 2.45 | 2.40 | 10,000 | 0 | 0.1 |
26/01/2016 |
2.40
|
136,640 | 2.40 | 2.45 | 2.35 | 0 | 0 | 0 |
25/01/2016 |
2.40
|
302,310 | 2.26 | 2.40 | 2.31 | 0 | 10 | -0 |
22/01/2016 |
2.26
|
441,720 | 2.31 | 2.35 | 2.16 | 1,000 | 20,390 | -0.1 |
21/01/2016 |
2.31
|
411,850 | 2.45 | 2.45 | 2.31 | 450 | 0 | 0.0 |
20/01/2016 |
2.45
|
183,080 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
19/01/2016 |
2.50
|
128,660 | 2.50 | 2.55 | 2.45 | 0 | 0 | 0 |
18/01/2016 |
2.50
|
411,480 | 2.64 | 2.64 | 2.50 | 0 | 4,600 | -0.0 |
15/01/2016 |
2.64
|
82,470 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |
14/01/2016 |
2.64
|
224,500 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 |
13/01/2016 |
2.69
|
27,260 | 2.69 | 2.74 | 2.64 | 1,900 | 0 | 0.0 |
12/01/2016 |
2.69
|
157,410 | 2.64 | 2.69 | 2.64 | 0 | 100 | -0.0 |
11/01/2016 |
2.64
|
137,730 | 2.59 | 2.64 | 2.55 | 0 | 0 | 0 |
08/01/2016 |
2.59
|
159,980 | 2.64 | 2.69 | 2.59 | 1,000 | 0 | 0.0 |
07/01/2016 |
2.64
|
237,170 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 |
06/01/2016 |
2.79
|
69,580 | 2.74 | 2.79 | 2.69 | 0 | 0 | 0 |
05/01/2016 |
2.74
|
156,750 | 2.74 | 2.79 | 2.69 | 0 | 0 | 0 |
04/01/2016 |
2.74
|
129,760 | 2.83 | 2.83 | 2.74 | 0 | 2,620 | -0.0 |
31/12/2015 |
2.83
|
130,560 | 2.83 | 2.83 | 2.79 | 3,000 | 0 | 0.0 |
30/12/2015 |
2.83
|
136,130 | 2.83 | 2.83 | 2.79 | 0 | 0 | 0 |
29/12/2015 |
2.83
|
212,210 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
28/12/2015 |
2.83
|
416,290 | 2.79 | 2.83 | 2.69 | 0 | 0 | 0 |
25/12/2015 |
2.79
|
77,600 | 2.79 | 2.79 | 2.74 | 1,000 | 0 | 0.0 |
24/12/2015 |
2.79
|
137,880 | 2.79 | 2.83 | 2.74 | 0 | 0 | 0 |
23/12/2015 |
2.79
|
116,140 | 2.83 | 2.83 | 2.74 | 0 | 10,470 | -0.1 |
22/12/2015 |
2.83
|
96,930 | 2.83 | 2.83 | 2.79 | 0 | 0 | 0 |
21/12/2015 |
2.83
|
116,880 | 2.83 | 2.83 | 2.79 | 0 | 0 | 0 |
18/12/2015 |
2.83
|
66,930 | 2.83 | 2.83 | 2.79 | 0 | 10 | -0 |
17/12/2015 |
2.83
|
104,340 | 2.83 | 2.83 | 2.79 | 0 | 0 | 0 |
16/12/2015 |
2.83
|
66,530 | 2.83 | 2.83 | 2.79 | 0 | 0 | 0 |
15/12/2015 |
2.83
|
114,450 | 2.79 | 2.83 | 2.74 | 0 | 0 | 0 |
14/12/2015 |
2.79
|
142,120 | 2.79 | 2.83 | 2.74 | 0 | 0 | 0 |
11/12/2015 |
2.79
|
113,070 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 |
10/12/2015 |
2.79
|
270,630 | 2.79 | 2.83 | 2.79 | 0 | 0 | 0 |
09/12/2015 |
2.79
|
144,710 | 2.83 | 2.88 | 2.79 | 0 | 12,000 | -0.1 |
08/12/2015 |
2.83
|
243,110 | 2.88 | 2.88 | 2.83 | 0 | 51,510 | -0.3 |
07/12/2015 |
2.88
|
70,520 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
04/12/2015 |
2.88
|
197,780 | 2.88 | 2.93 | 2.83 | 30 | 0 | 0.0 |
03/12/2015 |
2.88
|
107,770 | 2.93 | 2.93 | 2.83 | 50 | 0 | 0.0 |
02/12/2015 |
2.93
|
285,910 | 2.88 | 2.93 | 2.88 | 0 | 0 | 0 |
01/12/2015 |
2.88
|
302,410 | 2.88 | 2.93 | 2.83 | 0 | 700 | -0.0 |