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) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
1.97
|
105,000 | 1.97 | 2.00 | 1.97 | 19,000 | 0 | 0.1 |
28/04/2016 |
1.97
|
306,300 | 2.00 | 2.00 | 1.97 | 51,000 | 0 | 0.3 |
27/04/2016 |
2.00
|
192,000 | 2.00 | 2.03 | 1.97 | 37,000 | 0 | 0.3 |
26/04/2016 |
2.00
|
213,310 | 2.00 | 2.03 | 2.00 | 8,000 | 0 | 0.1 |
25/04/2016 |
2.00
|
323,000 | 2.06 | 2.08 | 2.00 | 0 | 0 | 0 |
22/04/2016 |
2.06
|
84,400 | 2.03 | 2.06 | 2.03 | 13,000 | 0 | 0.1 |
21/04/2016 |
2.03
|
356,000 | 2.06 | 2.08 | 2.03 | 10,000 | 0 | 0.1 |
20/04/2016 |
2.06
|
177,500 | 2.06 | 2.06 | 2.03 | 32,000 | 0 | 0.2 |
19/04/2016 |
2.06
|
305,300 | 2.11 | 2.11 | 2.03 | 60,000 | 0 | 0.4 |
15/04/2016 |
2.11
|
1,049,472 | 2.06 | 2.11 | 2.03 | 521,000 | 2,100 | 3.7 |
14/04/2016 |
2.06
|
970,710 | 2.06 | 2.08 | 2.03 | 598,400 | 200 | 4.2 |
13/04/2016 |
2.06
|
647,410 | 2.00 | 2.06 | 2.00 | 471,000 | 0 | 3.3 |
12/04/2016 |
2.00
|
196,400 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
11/04/2016 |
2.03
|
511,200 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 |
08/04/2016 |
2.03
|
453,400 | 2.00 | 2.06 | 1.97 | 85,200 | 0 | 0.6 |
07/04/2016 |
2.00
|
230,300 | 2.00 | 2.03 | 1.97 | 44,000 | 0 | 0.3 |
06/04/2016 |
2.00
|
273,900 | 2.00 | 2.00 | 1.97 | 0 | 0 | 0 |
05/04/2016 |
2.00
|
295,600 | 1.97 | 2.00 | 1.94 | 0 | 0 | 0 |
04/04/2016 |
1.97
|
140,200 | 1.94 | 1.97 | 1.94 | 0 | 0 | 0 |
01/04/2016 |
1.94
|
335,320 | 1.94 | 1.97 | 1.91 | 56,100 | 0 | 0.4 |
31/03/2016 |
1.94
|
94,200 | 2.03 | 2.03 | 1.94 | 14,500 | 0 | 0.1 |
30/03/2016 |
2.03
|
322,950 | 2.00 | 2.03 | 1.97 | 61,000 | 0 | 0.4 |
29/03/2016 |
2.00
|
427,610 | 2.03 | 2.03 | 1.97 | 76,400 | 0 | 0.5 |
28/03/2016 |
2.03
|
104,700 | 2.00 | 2.03 | 2.00 | 0 | 0 | 0 |
25/03/2016 |
2.00
|
402,800 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
24/03/2016 |
2.03
|
824,576 | 2.08 | 2.11 | 2.03 | 0 | 0 | 0 |
23/03/2016 |
2.08
|
317,200 | 2.06 | 2.08 | 2.06 | 5,800 | 0 | 0.0 |
22/03/2016 |
2.06
|
497,996 | 2.08 | 2.08 | 2.03 | 47,500 | 0 | 0.3 |
21/03/2016 |
2.08
|
922,600 | 2.11 | 2.14 | 2.06 | 0 | 0 | 0 |
18/03/2016 |
2.11
|
810,400 | 2.11 | 2.14 | 2.08 | 0 | 0 | 0 |
17/03/2016 |
2.11
|
510,600 | 2.11 | 2.17 | 2.11 | 47,000 | 0 | 0.3 |
16/03/2016 |
2.11
|
673,400 | 2.11 | 2.14 | 2.08 | 2,400 | 0 | 0.0 |
15/03/2016 |
2.11
|
224,800 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 |
14/03/2016 |
2.14
|
709,100 | 2.11 | 2.17 | 2.14 | 0 | 0 | 0 |
11/03/2016 |
2.11
|
155,100 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
10/03/2016 |
2.14
|
425,500 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 |
09/03/2016 |
2.08
|
87,400 | 2.08 | 2.11 | 2.08 | 0 | 0 | 0 |
08/03/2016 |
2.08
|
111,200 | 2.08 | 2.11 | 2.06 | 0 | 0 | 0 |
07/03/2016 |
2.08
|
408,230 | 2.08 | 2.11 | 2.06 | 33,000 | 0 | 0.2 |
04/03/2016 |
2.08
|
140,800 | 2.08 | 2.11 | 2.08 | 14,400 | 0 | 0.1 |
03/03/2016 |
2.08
|
163,300 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
02/03/2016 |
2.14
|
190,735 | 2.11 | 2.17 | 2.11 | 0 | 0 | 0 |
01/03/2016 |
2.11
|
217,800 | 2.11 | 2.14 | 2.11 | 19,000 | 0 | 0.1 |
29/02/2016 |
2.11
|
276,200 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 |
26/02/2016 |
2.14
|
117,700 | 2.08 | 2.14 | 2.08 | 20,000 | 0 | 0.1 |
25/02/2016 |
2.08
|
405,300 | 2.17 | 2.17 | 2.08 | 0 | 0 | 0 |
24/02/2016 |
2.17
|
333,100 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 |
23/02/2016 |
2.14
|
451,700 | 2.17 | 2.20 | 2.11 | 0 | 0 | 0 |
22/02/2016 |
2.17
|
845,700 | 2.11 | 2.17 | 2.08 | 0 | 0 | 0 |
19/02/2016 |
2.11
|
195,700 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
18/02/2016 |
2.11
|
150,400 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
17/02/2016 |
2.11
|
259,000 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 |
16/02/2016 |
2.08
|
341,800 | 2.06 | 2.08 | 2.03 | 59,000 | 0 | 0.4 |
15/02/2016 |
2.06
|
285,400 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
05/02/2016 |
2.06
|
200,100 | 2.00 | 2.06 | 1.94 | 39,600 | 0 | 0.3 |
04/02/2016 |
2.00
|
67,400 | 1.97 | 2.03 | 1.97 | 3,000 | 0 | 0.0 |
03/02/2016 |
1.97
|
285,800 | 1.97 | 2.00 | 1.94 | 0 | 0 | 0 |
02/02/2016 |
1.97
|
571,700 | 2.03 | 2.06 | 1.97 | 0 | 0 | 0 |
01/02/2016 |
2.03
|
446,200 | 2.00 | 2.03 | 2.00 | 75,000 | 0 | 0.5 |
29/01/2016 |
2.00
|
565,500 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
28/01/2016 |
1.97
|
417,200 | 1.97 | 2.03 | 1.94 | 0 | 0 | 0 |
27/01/2016 |
1.97
|
567,800 | 1.91 | 2.00 | 1.91 | 0 | 0 | 0 |
26/01/2016 |
1.91
|
470,000 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
25/01/2016 |
2.00
|
543,100 | 1.88 | 2.00 | 1.91 | 0 | 0 | 0 |
22/01/2016 |
1.88
|
810,700 | 1.82 | 1.91 | 1.79 | 0 | 0 | 0 |
21/01/2016 |
1.82
|
961,000 | 1.91 | 1.94 | 1.79 | 0 | 0 | 0 |
20/01/2016 |
1.91
|
386,300 | 1.94 | 1.97 | 1.88 | 63,000 | 0 | 0.4 |
19/01/2016 |
1.94
|
1,009,934 | 1.88 | 1.94 | 1.85 | 0 | 259,500 | -1.7 |
18/01/2016 |
1.88
|
1,845,700 | 1.97 | 1.97 | 1.79 | 0 | 80,000 | -0.5 |
15/01/2016 |
1.97
|
272,500 | 2.00 | 2.06 | 1.97 | 0 | 0 | 0 |
14/01/2016 |
2.00
|
185,000 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
13/01/2016 |
2.06
|
319,700 | 2.08 | 2.08 | 2.03 | 0 | 0 | 0 |
12/01/2016 |
2.08
|
240,370 | 2.03 | 2.08 | 2.00 | 0 | 0 | 0 |
11/01/2016 |
2.03
|
425,210 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
08/01/2016 |
2.03
|
682,900 | 2.06 | 2.26 | 2.00 | 42,000 | 0 | 0.3 |
07/01/2016 |
2.06
|
671,920 | 2.11 | 2.11 | 2.03 | 0 | 0 | 0 |
06/01/2016 |
2.11
|
382,940 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 |
05/01/2016 |
2.08
|
240,464 | 2.14 | 2.17 | 2.08 | 0 | 0 | 0 |
04/01/2016 |
2.14
|
1,019,100 | 2.11 | 2.32 | 2.11 | 129,000 | 0 | 1.0 |
31/12/2015 |
2.11
|
154,300 | 2.14 | 2.34 | 2.11 | 0 | 0 | 0 |
30/12/2015 |
2.14
|
1,054,366 | 2.14 | 2.26 | 2.11 | 137,566 | 0 | 1.0 |
29/12/2015 |
2.14
|
354,620 | 2.06 | 2.14 | 2.03 | 0 | 0 | 0 |
28/12/2015 |
2.06
|
151,500 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
25/12/2015 |
2.11
|
162,900 | 2.08 | 2.11 | 2.06 | 0 | 0 | 0 |
24/12/2015 |
2.08
|
223,200 | 2.11 | 2.14 | 2.08 | 0 | 0 | 0 |
23/12/2015 |
2.11
|
139,300 | 2.11 | 2.14 | 2.08 | 0 | 0 | 0 |
22/12/2015 |
2.11
|
183,200 | 2.11 | 2.14 | 2.08 | 0 | 0 | 0 |
21/12/2015 |
2.11
|
149,600 | 2.11 | 2.14 | 2.08 | 0 | 0 | 0 |
18/12/2015 |
2.11
|
486,120 | 2.11 | 2.14 | 1.91 | 0 | 0 | 0 |
17/12/2015 |
2.11
|
270,200 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 |
16/12/2015 |
2.08
|
481,900 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 |
15/12/2015 |
2.08
|
149,400 | 2.06 | 2.11 | 1.85 | 0 | 0 | 0 |
14/12/2015 |
2.06
|
408,500 | 2.06 | 2.11 | 1.88 | 0 | 5,000 | -0.0 |
11/12/2015 |
2.06
|
294,100 | 2.08 | 2.11 | 2.03 | 0 | 0 | 0 |
10/12/2015 |
2.08
|
640,900 | 2.14 | 2.14 | 2.08 | 0 | 0 | 0 |
09/12/2015 |
2.14
|
205,200 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
08/12/2015 |
2.20
|
688,100 | 2.20 | 2.20 | 2.14 | 0 | 332,600 | -2.5 |
07/12/2015 |
2.20
|
294,110 | 2.23 | 2.23 | 2.17 | 0 | 0 | 0 |
04/12/2015 |
2.23
|
282,600 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 |
03/12/2015 |
2.23
|
218,510 | 2.23 | 2.26 | 2.20 | 0 | 0 | 0 |