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) |
-1.95 | -7.20% | 12,572,400 | -97,500 | -2.8 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,645,000 | -78,375 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-24) |
-5.20 | -17.13% | 61,650,300 | 46,125 | 1.9 |
22.80
31.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 121,334,500 | 151,425 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-26) |
7.55 | 42.90% | 159,428,900 | 190,625 | 3.8 |
14.10
32.60
25.15
|
24 tháng
(2022-10-03) |
5.60 | 28.64% | 239,925,000 | 237,845 | 4.9 |
7.69
32.60
25.15
|
36 tháng
(2021-10-06) |
2.40 | 10.54% | 298,833,200 | 202,109 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-17) |
21.63 | 613.99% | 348,562,000 | -1,712,786 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
2.44
|
122,040 | 2.47 | 2.49 | 2.44 | 0 | 0 | 0 |
28/04/2016 |
2.47
|
23,100 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 |
27/04/2016 |
2.52
|
104,800 | 2.52 | 2.55 | 2.49 | 40,000 | 0 | 0.4 |
26/04/2016 |
2.52
|
196,250 | 2.52 | 2.55 | 2.41 | 0 | 0 | 0 |
25/04/2016 |
2.52
|
237,000 | 2.49 | 2.58 | 2.49 | 100 | 5,000 | -0.0 |
22/04/2016 |
2.49
|
170,300 | 2.44 | 2.49 | 2.44 | 13,000 | 0 | 0.1 |
21/04/2016 |
2.44
|
151,000 | 2.38 | 2.49 | 2.38 | 17,500 | 0 | 0.2 |
20/04/2016 |
2.38
|
149,310 | 2.36 | 2.47 | 2.36 | 55,500 | 0 | 0.5 |
19/04/2016 |
2.36
|
149,800 | 2.44 | 2.44 | 2.36 | 39,100 | 0 | 0.3 |
15/04/2016 |
2.44
|
161,900 | 2.44 | 2.47 | 2.38 | 30,000 | 0 | 0.3 |
14/04/2016 |
2.44
|
157,020 | 2.36 | 2.49 | 2.33 | 7,800 | 0 | 0.1 |
13/04/2016 |
2.36
|
134,100 | 2.38 | 2.38 | 2.33 | 43,100 | 0 | 0.4 |
12/04/2016 |
2.38
|
113,600 | 2.38 | 2.41 | 2.33 | 0 | 0 | 0 |
11/04/2016 |
2.38
|
145,000 | 2.24 | 2.41 | 2.27 | 0 | 0 | 0 |
08/04/2016 |
2.24
|
183,800 | 2.30 | 2.33 | 2.22 | 0 | 0 | 0 |
07/04/2016 |
2.30
|
157,500 | 2.30 | 2.36 | 2.22 | 0 | 0 | 0 |
06/04/2016 |
2.30
|
195,400 | 2.49 | 2.49 | 2.30 | 0 | 0 | 0 |
05/04/2016 |
2.49
|
280,600 | 2.38 | 2.60 | 2.27 | 0 | 0 | 0 |
04/04/2016 |
2.38
|
198,900 | 2.19 | 2.38 | 2.16 | 0 | 0 | 0 |
01/04/2016 |
2.19
|
203,400 | 2.41 | 2.41 | 2.19 | 0 | 0 | 0 |
31/03/2016 |
2.41
|
447,400 | 2.36 | 2.58 | 2.36 | 0 | 7,000 | -0.1 |
30/03/2016 |
2.36
|
450,700 | 2.16 | 2.36 | 2.16 | 0 | 3,000 | -0.0 |
29/03/2016 |
2.16
|
425,292 | 1.97 | 2.16 | 2.00 | 0 | 0 | 0 |
28/03/2016 |
1.97
|
73,200 | 1.88 | 2.00 | 1.91 | 0 | 0 | 0 |
25/03/2016 |
1.88
|
90,500 | 1.91 | 1.91 | 1.86 | 0 | 0 | 0 |
24/03/2016 |
1.91
|
48,400 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
23/03/2016 |
1.94
|
58,600 | 1.88 | 1.94 | 1.86 | 0 | 0 | 0 |
22/03/2016 |
1.88
|
127,700 | 1.97 | 1.97 | 1.88 | 0 | 0 | 0 |
21/03/2016 |
1.97
|
156,696 | 2.02 | 2.05 | 1.86 | 0 | 0 | 0 |
18/03/2016 |
2.02
|
56,800 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
17/03/2016 |
2.05
|
364,200 | 2.05 | 2.13 | 2.02 | 0 | 0 | 0 |
16/03/2016 |
2.05
|
165,200 | 2.02 | 2.08 | 2.00 | 0 | 0 | 0 |
15/03/2016 |
2.02
|
205,700 | 2.02 | 2.11 | 1.97 | 0 | 0 | 0 |
14/03/2016 |
2.02
|
225,400 | 2.11 | 2.13 | 2.02 | 8,000 | 0 | 0.1 |
11/03/2016 |
2.11
|
133,300 | 2.22 | 2.22 | 2.11 | 0 | 0 | 0 |
10/03/2016 |
2.22
|
278,700 | 2.16 | 2.24 | 2.13 | 5,000 | 0 | 0.0 |
09/03/2016 |
2.16
|
326,700 | 2.11 | 2.22 | 2.11 | 10,000 | 0 | 0.1 |
08/03/2016 |
2.11
|
234,700 | 2.11 | 2.16 | 2.08 | 0 | 0 | 0 |
07/03/2016 |
2.11
|
225,800 | 2.13 | 2.24 | 2.11 | 0 | 0 | 0 |
04/03/2016 |
2.13
|
131,700 | 2.22 | 2.22 | 2.11 | 0 | 0 | 0 |
03/03/2016 |
2.22
|
403,010 | 2.08 | 2.27 | 2.11 | 0 | 0 | 0 |
02/03/2016 |
2.08
|
543,550 | 1.91 | 2.08 | 1.86 | 192,000 | 0 | 1.4 |
01/03/2016 |
1.91
|
215,100 | 2.00 | 2.13 | 1.88 | 0 | 0 | 0 |
29/02/2016 |
2.00
|
172,250 | 1.83 | 2.00 | 1.94 | 0 | 0 | 0 |
26/02/2016 |
1.83
|
478,000 | 1.66 | 1.83 | 1.66 | 0 | 0 | 0 |
25/02/2016 |
1.66
|
271,700 | 1.58 | 1.72 | 1.61 | 0 | 0 | 0 |
24/02/2016 |
1.58
|
58,500 | 1.64 | 1.66 | 1.58 | 0 | 0 | 0 |
23/02/2016 |
1.64
|
49,900 | 1.64 | 1.66 | 1.61 | 0 | 0 | 0 |
22/02/2016 |
1.64
|
76,000 | 1.61 | 1.69 | 1.61 | 0 | 0 | 0 |
19/02/2016 |
1.61
|
74,500 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 |
18/02/2016 |
1.66
|
60,000 | 1.61 | 1.66 | 1.61 | 0 | 0 | 0 |
17/02/2016 |
1.61
|
81,700 | 1.66 | 1.66 | 1.58 | 0 | 100 | -0.0 |
16/02/2016 |
1.66
|
86,600 | 1.61 | 1.66 | 1.58 | 0 | 0 | 0 |
15/02/2016 |
1.61
|
6,300 | 1.61 | 1.61 | 1.52 | 0 | 0 | 0 |
05/02/2016 |
1.61
|
13,300 | 1.58 | 1.61 | 1.52 | 0 | 0 | 0 |
04/02/2016 |
1.58
|
41,600 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
03/02/2016 |
1.58
|
48,700 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
02/02/2016 |
1.61
|
1,900 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 |
01/02/2016 |
1.58
|
86,600 | 1.61 | 1.66 | 1.55 | 0 | 0 | 0 |
29/01/2016 |
1.61
|
65,000 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
28/01/2016 |
1.66
|
63,900 | 1.66 | 1.69 | 1.61 | 0 | 0 | 0 |
27/01/2016 |
1.66
|
145,600 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |
26/01/2016 |
1.66
|
132,600 | 1.72 | 1.72 | 1.58 | 0 | 0 | 0 |
25/01/2016 |
1.72
|
88,500 | 1.61 | 1.75 | 1.66 | 0 | 100 | -0.0 |
22/01/2016 |
1.61
|
162,700 | 1.55 | 1.64 | 1.52 | 0 | 0 | 0 |
21/01/2016 |
1.55
|
132,300 | 1.72 | 1.72 | 1.55 | 0 | 0 | 0 |
20/01/2016 |
1.72
|
84,800 | 1.75 | 1.80 | 1.66 | 0 | 0 | 0 |
19/01/2016 |
1.75
|
189,800 | 1.64 | 1.77 | 1.66 | 0 | 0 | 0 |
18/01/2016 |
1.64
|
130,700 | 1.66 | 1.69 | 1.55 | 0 | 0 | 0 |
15/01/2016 |
1.66
|
243,400 | 1.75 | 1.77 | 1.64 | 0 | 0 | 0 |
14/01/2016 |
1.75
|
204,600 | 1.91 | 1.91 | 1.75 | 0 | 16,400 | -0.1 |
13/01/2016 |
1.91
|
132,100 | 1.91 | 1.91 | 1.80 | 8,000 | 0 | 0.1 |
12/01/2016 |
1.91
|
308,100 | 1.80 | 1.94 | 1.66 | 100 | 0 | 0.0 |
11/01/2016 |
1.80
|
614,600 | 2.00 | 2.00 | 1.80 | 0 | 0 | 0 |
08/01/2016 |
2.00
|
407,700 | 2.19 | 2.19 | 2.00 | 0 | 0 | 0 |
07/01/2016 |
2.19
|
346,700 | 2.38 | 2.38 | 2.19 | 0 | 0 | 0 |
06/01/2016 |
2.38
|
252,500 | 2.47 | 2.63 | 2.36 | 0 | 1,600 | -0.0 |
05/01/2016 |
2.47
|
1,403,000 | 2.52 | 2.63 | 2.36 | 0 | 500 | -0.0 |
04/01/2016 |
2.52
|
2,646,100 | 2.30 | 2.52 | 2.24 | 0 | 0 | 0 |
31/12/2015 |
2.30
|
485,000 | 2.24 | 2.33 | 2.22 | 0 | 0 | 0 |
30/12/2015 |
2.24
|
221,000 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 |
29/12/2015 |
2.27
|
173,300 | 2.24 | 2.30 | 2.22 | 0 | 0 | 0 |
28/12/2015 |
2.24
|
170,600 | 2.22 | 2.33 | 2.22 | 0 | 0 | 0 |
25/12/2015 |
2.22
|
178,300 | 2.27 | 2.30 | 2.22 | 0 | 0 | 0 |
24/12/2015 |
2.27
|
129,500 | 2.24 | 2.30 | 2.22 | 0 | 0 | 0 |
23/12/2015 |
2.24
|
140,200 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
22/12/2015 |
2.27
|
156,800 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
21/12/2015 |
2.27
|
163,900 | 2.27 | 2.33 | 2.24 | 0 | 0 | 0 |
18/12/2015 |
2.27
|
239,300 | 2.27 | 2.33 | 2.22 | 1,300 | 0 | 0.0 |
17/12/2015 |
2.27
|
383,100 | 2.27 | 2.33 | 2.22 | 0 | 0 | 0 |
16/12/2015 |
2.27
|
221,500 | 2.27 | 2.30 | 2.19 | 0 | 0 | 0 |
15/12/2015 |
2.27
|
165,300 | 2.27 | 2.30 | 2.22 | 0 | 0 | 0 |
14/12/2015 |
2.27
|
191,700 | 2.24 | 2.30 | 2.19 | 0 | 0 | 0 |
11/12/2015 |
2.24
|
157,600 | 2.22 | 2.27 | 2.19 | 0 | 0 | 0 |
10/12/2015 |
2.22
|
245,800 | 2.27 | 2.30 | 2.22 | 16,200 | 0 | 0.1 |
09/12/2015 |
2.27
|
171,100 | 2.33 | 2.36 | 2.27 | 15,400 | 0 | 0.1 |
08/12/2015 |
2.33
|
262,600 | 2.33 | 2.36 | 2.27 | 0 | 0 | 0 |
07/12/2015 |
2.33
|
887,700 | 2.27 | 2.38 | 2.19 | 20,000 | 0 | 0.2 |
04/12/2015 |
2.27
|
167,000 | 2.27 | 2.33 | 2.24 | 1,000 | 0 | 0.0 |
03/12/2015 |
2.27
|
181,000 | 2.27 | 2.33 | 2.24 | 0 | 0 | 0 |