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) |
3.30 | 4.80% | 689,300 | -11,670 | -0.8 |
68.10
72
71.80
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,478,600 | -55,790 | -3.8 |
64.10
72
71.80
|
3 tháng
(2024-06-24) |
20.30 | 39.26% | 5,263,600 | -103,790 | -7.7 |
51.70
74
71.80
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,590,700 | -212,090 | -10.8 |
25.90
74
71.80
|
12 tháng
(2023-09-26) |
52.31 | 265.67% | 28,683,500 | 1,185,034 | 28.6 |
19
74
71.80
|
24 tháng
(2022-10-03) |
58.71 | 441.58% | 42,411,547 | 1,185,745 | 28.5 |
12.85
74
71.80
|
36 tháng
(2021-10-06) |
56.24 | 356.76% | 44,870,956 | 889,460 | 15.4 |
12.85
74
71.80
|
60 tháng
(2019-10-17) |
56.55 | 366.01% | 56,895,807 | 1,025,180 | 23.3 |
12.85
74
71.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
2.63
|
1,100 | 2.63 | 2.70 | 2.63 | 100 | 0 | 0.0 |
01/12/2015 |
2.63
|
1,110 | 2.75 | 2.75 | 2.48 | 100 | 0 | 0.0 |
30/11/2015 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
27/11/2015 |
2.75
|
100 | 2.71 | 2.75 | 2.75 | 100 | 0 | 0.0 |
26/11/2015 |
2.71
|
1,700 | 2.71 | 2.78 | 2.71 | 100 | 0 | 0.0 |
25/11/2015 |
2.71
|
1,000 | 2.93 | 2.93 | 2.67 | 0 | 0 | 0 |
24/11/2015 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
23/11/2015 |
2.93
|
19,700 | 2.78 | 3.01 | 2.63 | 3,700 | 2,900 | 0.0 |
20/11/2015 |
2.78
|
900 | 2.57 | 2.82 | 2.63 | 500 | 0 | 0.0 |
19/11/2015 |
2.57
|
3,301 | 2.56 | 2.59 | 2.48 | 700 | 0 | 0.0 |
18/11/2015 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
17/11/2015 |
2.56
|
3,400 | 2.63 | 2.63 | 2.42 | 100 | 0 | 0.0 |
16/11/2015 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
13/11/2015 |
2.63
|
5,500 | 2.51 | 2.63 | 2.48 | 1,200 | 1,700 | -0.0 |
12/11/2015 |
2.51
|
300 | 2.41 | 2.51 | 2.51 | 300 | 0 | 0.0 |
11/11/2015 |
2.41
|
200 | 2.48 | 2.51 | 2.41 | 100 | 0 | 0.0 |
10/11/2015 |
2.48
|
1,300 | 2.48 | 2.48 | 2.45 | 100 | 0 | 0.0 |
09/11/2015 |
2.48
|
100 | 2.45 | 2.48 | 2.48 | 100 | 0 | 0.0 |
06/11/2015 |
2.45
|
1,400 | 2.51 | 2.63 | 2.42 | 800 | 0 | 0.0 |
05/11/2015 |
2.51
|
284 | 2.48 | 2.51 | 2.41 | 100 | 0 | 0.0 |
04/11/2015 |
2.48
|
1,100 | 2.42 | 2.48 | 2.41 | 300 | 0 | 0.0 |
03/11/2015 |
2.42
|
5,300 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
02/11/2015 |
2.48
|
400 | 2.52 | 2.52 | 2.41 | 0 | 0 | 0 |
30/10/2015 |
2.52
|
100 | 2.45 | 2.52 | 2.52 | 100 | 0 | 0.0 |
29/10/2015 |
2.45
|
3,200 | 2.45 | 2.52 | 2.45 | 100 | 0 | 0.0 |
28/10/2015 |
2.45
|
300 | 2.53 | 2.53 | 2.37 | 100 | 0 | 0.0 |
27/10/2015 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
26/10/2015 |
2.53
|
500 | 2.63 | 2.63 | 2.43 | 400 | 0 | 0.0 |
23/10/2015 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
22/10/2015 |
2.63
|
700 | 2.56 | 2.63 | 2.56 | 700 | 0 | 0.0 |
21/10/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
20/10/2015 |
2.56
|
200 | 2.63 | 2.63 | 2.37 | 100 | 0 | 0.0 |
19/10/2015 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
16/10/2015 |
2.63
|
3,100 | 2.48 | 2.63 | 2.48 | 3,100 | 0 | 0.1 |
15/10/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
14/10/2015 |
2.48
|
100 | 2.36 | 2.48 | 2.48 | 100 | 0 | 0.0 |
13/10/2015 |
2.36
|
110 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 |
12/10/2015 |
2.48
|
700 | 2.48 | 2.48 | 2.38 | 100 | 0 | 0.0 |
09/10/2015 |
2.48
|
200 | 2.52 | 2.52 | 2.45 | 100 | 0 | 0.0 |
08/10/2015 |
2.52
|
100 | 2.45 | 2.52 | 2.52 | 100 | 0 | 0.0 |
07/10/2015 |
2.45
|
100 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
06/10/2015 |
2.51
|
1,300 | 2.48 | 2.52 | 2.45 | 1,100 | 0 | 0.0 |
05/10/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
02/10/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
01/10/2015 |
2.48
|
3,600 | 2.45 | 2.48 | 2.41 | 200 | 0 | 0.0 |
30/09/2015 |
2.45
|
300 | 2.41 | 2.45 | 2.41 | 300 | 0 | 0.0 |
29/09/2015 |
2.41
|
1,900 | 2.43 | 2.43 | 2.39 | 100 | 0 | 0.0 |
28/09/2015 |
2.43
|
1,100 | 2.41 | 2.43 | 2.37 | 600 | 0 | 0.0 |
25/09/2015 |
2.41
|
10 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
24/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
23/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
22/09/2015 |
2.41
|
4,200 | 2.41 | 2.41 | 2.37 | 100 | 0 | 0.0 |
21/09/2015 |
2.41
|
100 | 2.33 | 2.41 | 2.41 | 100 | 0 | 0.0 |
18/09/2015 |
2.33
|
3,000 | 2.37 | 2.39 | 2.33 | 400 | 0 | 0.0 |
17/09/2015 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
16/09/2015 |
2.37
|
4,100 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
15/09/2015 |
2.41
|
100 | 2.33 | 2.41 | 2.41 | 100 | 0 | 0.0 |
14/09/2015 |
2.33
|
1,200 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 |
11/09/2015 |
2.33
|
200 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
10/09/2015 |
2.33
|
300 | 2.33 | 2.41 | 2.33 | 100 | 0 | 0.0 |
09/09/2015 |
2.33
|
300 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
08/09/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
07/09/2015 |
2.33
|
200 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
04/09/2015 |
2.33
|
3,100 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 |
03/09/2015 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
01/09/2015 |
2.37
|
100 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
31/08/2015 |
2.37
|
10 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
28/08/2015 |
2.37
|
2,500 | 2.27 | 2.41 | 2.26 | 900 | 0 | 0.0 |
27/08/2015 |
2.27
|
11,200 | 2.30 | 2.33 | 2.27 | 100 | 0 | 0.0 |
26/08/2015 |
2.30
|
3,400 | 2.29 | 2.30 | 2.30 | 0 | 0 | 0 |
25/08/2015 |
2.29
|
700 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
24/08/2015 |
2.33
|
1,100 | 2.37 | 2.37 | 2.26 | 100 | 0 | 0.0 |
21/08/2015 |
2.37
|
600 | 2.40 | 2.55 | 2.26 | 400 | 0 | 0.0 |
20/08/2015 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
19/08/2015 |
2.40
|
5,400 | 2.42 | 2.42 | 2.26 | 200 | 0 | 0.0 |
18/08/2015 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
17/08/2015 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
14/08/2015 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
13/08/2015 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
12/08/2015 |
2.42
|
1,500 | 2.43 | 2.43 | 2.42 | 0 | 0 | 0 |
11/08/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
10/08/2015 |
2.43
|
100 | 2.40 | 2.43 | 2.43 | 100 | 0 | 0.0 |
07/08/2015 |
2.40
|
300 | 2.41 | 2.41 | 2.40 | 0 | 0 | 0 |
06/08/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
05/08/2015 |
2.41
|
1,600 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
04/08/2015 |
2.41
|
2,900 | 2.42 | 2.42 | 2.41 | 0 | 0 | 0 |
03/08/2015 |
2.42
|
1,500 | 2.42 | 2.42 | 2.41 | 0 | 1,000 | -0.0 |
31/07/2015 |
2.42
|
100 | 2.33 | 2.42 | 2.42 | 100 | 0 | 0.0 |
30/07/2015 |
2.33
|
3,100 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 |
29/07/2015 |
2.41
|
100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
28/07/2015 |
2.41
|
1,800 | 2.41 | 2.41 | 2.37 | 100 | 0 | 0.0 |
27/07/2015 |
2.41
|
600 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
24/07/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
23/07/2015 |
2.41
|
1,000 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 |
22/07/2015 |
2.44
|
5,000 | 2.41 | 2.44 | 2.41 | 100 | 0 | 0.0 |
21/07/2015 |
2.41
|
6,141 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
20/07/2015 |
2.48
|
800 | 2.52 | 2.52 | 2.37 | 100 | 0 | 0.0 |
17/07/2015 |
2.52
|
400 | 2.55 | 2.55 | 2.33 | 100 | 0 | 0.0 |
16/07/2015 |
2.55
|
34 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
15/07/2015 |
2.55
|
4,683 | 2.56 | 2.56 | 2.41 | 100 | 0 | 0.0 |