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) |
-0.10 | -16.67% | 116,600 | 0 | 0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
-0.30 | -37.50% | 166,500 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-06-28) |
-0.50 | -50% | 209,900 | 0 | 0 |
0.50
1
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 316,312 | 0 | 0 |
0.50
1
0.50
|
12 tháng
(2023-09-26) |
-0.20 | -28.57% | 693,065 | 0 | 0 |
0.40
1
0.50
|
24 tháng
(2022-10-03) |
-1.10 | -68.75% | 2,409,130 | 0 | 0 |
0.40
1.60
0.50
|
36 tháng
(2021-10-06) |
-0.90 | -64.29% | 10,655,831 | -1,100 | -0.0 |
0.40
3.70
0.50
|
60 tháng
(2019-10-17) |
0.10 | 25% | 16,676,251 | -1,100 | -0.0 |
0.20
3.70
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/10/2015 |
2.30
|
35,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
16/10/2015 |
2.40
|
28,800 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
15/10/2015 |
2.30
|
928 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
14/10/2015 |
2.40
|
33,700 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
13/10/2015 |
2.40
|
35,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
12/10/2015 |
2.30
|
25,708 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
09/10/2015 |
2.40
|
3,500 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
08/10/2015 |
2.30
|
100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
07/10/2015 |
2.60
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
06/10/2015 |
2.50
|
2,800 | 2.50 | 2.50 | 2.50 | 200 | 0 | 0.0 |
05/10/2015 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
02/10/2015 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
01/10/2015 |
2.50
|
1,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
30/09/2015 |
2.70
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
29/09/2015 |
2.70
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
28/09/2015 |
2.70
|
310 | 2.30 | 2.70 | 2.30 | 0 | 0 | 0 |
25/09/2015 |
2.70
|
130 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
24/09/2015 |
2.30
|
30,500 | 2.50 | 2.70 | 2.30 | 0 | 0 | 0 |
23/09/2015 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
22/09/2015 |
2.30
|
2,830 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/09/2015 |
2.70
|
80 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
18/09/2015 |
2.40
|
4,800 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
17/09/2015 |
2.60
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
16/09/2015 |
2.20
|
1,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
15/09/2015 |
2.30
|
4,100 | 2.80 | 2.80 | 2.30 | 0 | 0 | 0 |
14/09/2015 |
2.60
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
11/09/2015 |
2.60
|
1,900 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
10/09/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
09/09/2015 |
2.70
|
15 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
08/09/2015 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
07/09/2015 |
2.40
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
04/09/2015 |
2.40
|
16,200 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
03/09/2015 |
2.60
|
13,100 | 2.10 | 2.60 | 2.10 | 0 | 0 | 0 |
01/09/2015 |
2.40
|
43 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
31/08/2015 |
2.40
|
1,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
28/08/2015 |
2.60
|
1,500 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
27/08/2015 |
2.30
|
200 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/08/2015 |
2.10
|
5,600 | 2 | 2.10 | 2 | 0 | 0 | 0 |
25/08/2015 |
2
|
21,600 | 1.90 | 2.20 | 1.90 | 0 | 0 | 0 |
24/08/2015 |
2.10
|
20,430 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
21/08/2015 |
2.40
|
9,600 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
20/08/2015 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/08/2015 |
2.80
|
140 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
18/08/2015 |
2.60
|
300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
17/08/2015 |
2.30
|
18,050 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
14/08/2015 |
2.50
|
5,200 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
13/08/2015 |
2.50
|
7,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/08/2015 |
2.70
|
39,500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/08/2015 |
2.50
|
13,300 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
10/08/2015 |
2.50
|
11,740 | 3 | 3 | 2.50 | 0 | 0 | 0 |
07/08/2015 |
2.90
|
140 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/08/2015 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
05/08/2015 |
2.50
|
2,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
04/08/2015 |
2.60
|
200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
03/08/2015 |
2.40
|
24,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/07/2015 |
2.50
|
13,307 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
30/07/2015 |
2.50
|
13,000 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
29/07/2015 |
2.50
|
16,700 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 |
28/07/2015 |
2.80
|
5,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
27/07/2015 |
2.70
|
88,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
24/07/2015 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/07/2015 |
3.10
|
6,620 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
22/07/2015 |
2.90
|
126,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
21/07/2015 |
3.30
|
2,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/07/2015 |
3.10
|
60,705 | 2.80 | 3.40 | 2.80 | 0 | 0 | 0 |
17/07/2015 |
2.90
|
74,870 | 3.20 | 3.30 | 2.90 | 900 | 0 | 0.0 |
16/07/2015 |
3.50
|
43,400 | 3.50 | 3.50 | 3.10 | 5,300 | 0 | 0.0 |
15/07/2015 |
3.30
|
75,054 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
14/07/2015 |
3.50
|
39,100 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
13/07/2015 |
3.50
|
42,118 | 3.30 | 3.50 | 3.20 | 10,000 | 0 | 0.0 |
10/07/2015 |
3.50
|
47,000 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
09/07/2015 |
3.80
|
57,000 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
08/07/2015 |
4
|
187,918 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
07/07/2015 |
3.60
|
75,755 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
06/07/2015 |
3.20
|
72,890 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/07/2015 |
2.90
|
26,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
02/07/2015 |
2.80
|
27,200 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
01/07/2015 |
2.90
|
56,200 | 2.90 | 3 | 2.60 | 0 | 0 | 0 |
30/06/2015 |
3.20
|
29,189 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
29/06/2015 |
3.20
|
99,538 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
26/06/2015 |
3.10
|
130,202 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
25/06/2015 |
2.90
|
80,400 | 2.90 | 2.90 | 2.80 | 0 | 10 | -0.0 |
24/06/2015 |
2.70
|
65,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
23/06/2015 |
2.60
|
160,000 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
22/06/2015 |
2.40
|
75,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
19/06/2015 |
2.20
|
37,000 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
18/06/2015 |
2.10
|
42,800 | 1.90 | 2.10 | 1.90 | 0 | 23,600 | -0.0 |
17/06/2015 |
2
|
27,700 | 2 | 2 | 1.90 | 0 | 0 | 0 |
16/06/2015 |
1.90
|
300 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
15/06/2015 |
1.80
|
40,600 | 1.80 | 1.80 | 1.80 | 3,400 | 0 | 0.0 |
12/06/2015 |
1.80
|
4,700 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
11/06/2015 |
1.90
|
5,300 | 1.90 | 1.90 | 1.80 | 100 | 0 | 0.0 |
10/06/2015 |
1.90
|
5,700 | 1.90 | 1.90 | 1.90 | 200 | 0 | 0.0 |
09/06/2015 |
1.90
|
300 | 1.90 | 1.90 | 1.90 | 300 | 0 | 0.0 |
08/06/2015 |
1.90
|
200 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
05/06/2015 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
04/06/2015 |
1.90
|
100 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
03/06/2015 |
1.80
|
8,040 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
02/06/2015 |
1.90
|
1 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
01/06/2015 |
1.90
|
2,300 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |