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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
2.24
|
500 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
27/11/2015 |
2.35
|
1,000 | 2.30 | 2.35 | 2.35 | 0 | 0 | 0 |
26/11/2015 |
2.30
|
8,700 | 2.30 | 2.52 | 2.30 | 0 | 100 | -0.0 |
25/11/2015 |
2.30
|
800 | 2.13 | 2.30 | 2.08 | 0 | 0 | 0 |
24/11/2015 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
23/11/2015 |
2.13
|
0 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
20/11/2015 |
2.13
|
4,200 | 2.19 | 2.41 | 2.13 | 0 | 0 | 0 |
19/11/2015 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
18/11/2015 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
17/11/2015 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
16/11/2015 |
2.19
|
1,000 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
13/11/2015 |
2.19
|
800 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
12/11/2015 |
2.19
|
2,900 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
11/11/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
10/11/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
09/11/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
06/11/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
05/11/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
04/11/2015 |
2.30
|
1,000 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
03/11/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
02/11/2015 |
2.35
|
4,000 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
30/10/2015 |
2.30
|
2,300 | 2.24 | 2.30 | 2.30 | 0 | 0 | 0 |
29/10/2015 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
28/10/2015 |
2.24
|
1,000 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
27/10/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/10/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
23/10/2015 |
2.30
|
1,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
22/10/2015 |
2.30
|
3,100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
21/10/2015 |
2.30
|
1,400 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
20/10/2015 |
2.35
|
6,050 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
19/10/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
16/10/2015 |
2.35
|
1,300 | 2.52 | 2.52 | 2.35 | 500 | 0 | 0.0 |
15/10/2015 |
2.52
|
48,000 | 2.30 | 2.52 | 2.52 | 0 | 0 | 0 |
14/10/2015 |
2.30
|
800 | 2.13 | 2.30 | 2.30 | 0 | 0 | 0 |
13/10/2015 |
2.13
|
5,000 | 2.08 | 2.24 | 2.13 | 0 | 0 | 0 |
12/10/2015 |
2.08
|
1,700 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 |
09/10/2015 |
2.19
|
39,000 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
08/10/2015 |
2.30
|
275,900 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
07/10/2015 |
2.30
|
23,800 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
06/10/2015 |
2.30
|
1,000 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
05/10/2015 |
2.35
|
1,000 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
02/10/2015 |
2.41
|
500 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
01/10/2015 |
2.46
|
1,000 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
30/09/2015 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
29/09/2015 |
2.63
|
1,700 | 2.41 | 2.63 | 2.19 | 0 | 0 | 0 |
28/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
25/09/2015 |
2.41
|
3,000 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
24/09/2015 |
2.46
|
1,600 | 2.63 | 2.79 | 2.41 | 0 | 0 | 0 |
23/09/2015 |
2.63
|
2,000 | 2.41 | 2.63 | 2.63 | 0 | 0 | 0 |
22/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
21/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
18/09/2015 |
2.41
|
200 | 2.57 | 2.79 | 2.41 | 0 | 0 | 0 |
17/09/2015 |
2.57
|
30,100 | 2.35 | 2.57 | 2.35 | 0 | 0 | 0 |
16/09/2015 |
2.35
|
500 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
15/09/2015 |
2.41
|
500 | 2.63 | 2.63 | 2.41 | 0 | 0 | 0 |
14/09/2015 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
11/09/2015 |
2.63
|
100 | 2.41 | 2.63 | 2.63 | 0 | 0 | 0 |
10/09/2015 |
2.41
|
1,800 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
09/09/2015 |
2.41
|
1,300 | 2.52 | 2.74 | 2.41 | 0 | 0 | 0 |
08/09/2015 |
2.52
|
3,700 | 2.30 | 2.52 | 2.30 | 0 | 0 | 0 |
07/09/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
04/09/2015 |
2.30
|
300 | 2.24 | 2.46 | 2.30 | 0 | 0 | 0 |
03/09/2015 |
2.24
|
400 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
01/09/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
31/08/2015 |
2.30
|
1,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
28/08/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
27/08/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/08/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
25/08/2015 |
2.30
|
100 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
24/08/2015 |
2.41
|
17,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
21/08/2015 |
2.41
|
1,000 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 |
20/08/2015 |
2.52
|
1,200 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
19/08/2015 |
2.68
|
2,500 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
18/08/2015 |
2.74
|
1,500 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
17/08/2015 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
14/08/2015 |
2.74
|
12,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
13/08/2015 |
2.74
|
6,300 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
12/08/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
11/08/2015 |
2.85
|
10,200 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
10/08/2015 |
2.85
|
6,000 | 3.01 | 3.01 | 2.85 | 0 | 0 | 0 |
07/08/2015 |
3.01
|
2,000 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
06/08/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
05/08/2015 |
3.01
|
2,000 | 2.85 | 3.01 | 2.85 | 0 | 0 | 0 |
04/08/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
03/08/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
31/07/2015 |
2.85
|
14,300 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0 |
30/07/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
29/07/2015 |
2.85
|
5,100 | 2.74 | 2.85 | 2.85 | 0 | 0 | 0 |
28/07/2015 |
2.74
|
3,600 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
27/07/2015 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
24/07/2015 |
2.74
|
200 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
23/07/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
22/07/2015 |
2.85
|
4,500 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
21/07/2015 |
2.96
|
8,500 | 2.74 | 2.96 | 2.74 | 500 | 0 | 0.0 |
20/07/2015 |
2.74
|
25,500 | 2.79 | 3.01 | 2.74 | 0 | 0 | 0 |
17/07/2015 |
2.79
|
3,500 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
16/07/2015 |
2.85
|
1,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
15/07/2015 |
2.85
|
3,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
14/07/2015 |
2.85
|
2,000 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
13/07/2015 |
2.96
|
3,740 | 2.90 | 2.96 | 2.85 | 0 | 0 | 0 |