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) |
0.20 | 8.33% | 1,120,300 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,889,100 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-24) |
-0.20 | -7.14% | 7,876,300 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,984,100 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-26) |
-0.80 | -23.53% | 33,619,700 | 1,100 | 0.0 |
2.30
3.40
2.60
|
24 tháng
(2022-10-03) |
-0.40 | -13.33% | 72,389,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-06) |
-1.90 | -42.22% | 169,731,411 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-17) |
-0.20 | -7.14% | 233,498,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
2.30
|
24,400 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
01/12/2015 |
2.20
|
363,800 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
30/11/2015 |
2.30
|
37,000 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
27/11/2015 |
2.50
|
297,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
26/11/2015 |
2.70
|
1,749,100 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
25/11/2015 |
2.60
|
590,100 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
24/11/2015 |
2.40
|
381,800 | 2.20 | 2.40 | 2.40 | 0 | 0 | 0 |
23/11/2015 |
2.20
|
247,200 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
20/11/2015 |
2
|
84,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
19/11/2015 |
1.90
|
87,500 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
18/11/2015 |
2
|
147,700 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
17/11/2015 |
1.90
|
41,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
16/11/2015 |
1.80
|
288,200 | 1.90 | 1.90 | 1.80 | 0 | 500 | -0.0 |
13/11/2015 |
1.90
|
45,700 | 1.90 | 1.90 | 1.80 | 0 | 300 | -0.0 |
12/11/2015 |
1.90
|
197,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
11/11/2015 |
1.80
|
125,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
10/11/2015 |
1.70
|
63,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
09/11/2015 |
1.80
|
96,800 | 1.70 | 1.80 | 1.70 | 0 | 200 | -0.0 |
06/11/2015 |
1.70
|
23,500 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
05/11/2015 |
1.80
|
46,700 | 1.80 | 1.80 | 1.70 | 500 | 0 | 0.0 |
04/11/2015 |
1.80
|
12,400 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
03/11/2015 |
1.80
|
102,000 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
02/11/2015 |
1.70
|
84,900 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
30/10/2015 |
1.70
|
20,200 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
29/10/2015 |
1.70
|
14,500 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
28/10/2015 |
1.70
|
163,300 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
27/10/2015 |
1.80
|
800 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
26/10/2015 |
1.80
|
17,900 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
23/10/2015 |
1.80
|
108,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
22/10/2015 |
1.70
|
95,100 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
21/10/2015 |
1.70
|
154,600 | 1.80 | 1.80 | 1.70 | 0 | 50,000 | -0.1 |
20/10/2015 |
1.80
|
9,200 | 1.80 | 1.90 | 1.80 | 0 | 300 | -0.0 |
19/10/2015 |
1.80
|
2,200 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
16/10/2015 |
1.70
|
157,500 | 1.80 | 1.80 | 1.70 | 500 | 0 | 0.0 |
15/10/2015 |
1.80
|
9,000 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
14/10/2015 |
1.80
|
900 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
13/10/2015 |
1.80
|
20,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
12/10/2015 |
1.80
|
106,500 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
09/10/2015 |
1.80
|
140,100 | 1.80 | 1.90 | 1.80 | 20,000 | 0 | 0.0 |
08/10/2015 |
1.80
|
96,800 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
07/10/2015 |
1.90
|
143,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
06/10/2015 |
1.80
|
150,200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
05/10/2015 |
1.90
|
11,000 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
02/10/2015 |
1.80
|
8,900 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
01/10/2015 |
1.90
|
20,200 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
30/09/2015 |
1.80
|
93,100 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
29/09/2015 |
1.80
|
73,000 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
28/09/2015 |
1.80
|
138,900 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
25/09/2015 |
1.80
|
39,000 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
24/09/2015 |
1.80
|
51,500 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
23/09/2015 |
1.90
|
20,300 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
22/09/2015 |
1.90
|
3,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
21/09/2015 |
2
|
62,900 | 2 | 2 | 1.80 | 0 | 300 | -0.0 |
18/09/2015 |
2
|
192,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
17/09/2015 |
1.90
|
1,900 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
16/09/2015 |
1.90
|
2,700 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
15/09/2015 |
1.90
|
56,600 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
14/09/2015 |
1.80
|
215,800 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
11/09/2015 |
1.90
|
1,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
10/09/2015 |
1.90
|
21,100 | 2 | 2 | 1.90 | 0 | 0 | 0 |
09/09/2015 |
2
|
114,300 | 1.90 | 2 | 1.90 | 30,000 | 500 | 0.1 |
08/09/2015 |
1.90
|
9,500 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
07/09/2015 |
1.80
|
85,800 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
04/09/2015 |
1.80
|
16,400 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
03/09/2015 |
1.90
|
111,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
01/09/2015 |
1.90
|
21,500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
31/08/2015 |
2
|
21,100 | 2 | 2.20 | 1.80 | 600 | 0 | 0.0 |
28/08/2015 |
2
|
222,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
27/08/2015 |
1.90
|
94,600 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
26/08/2015 |
1.90
|
57,000 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
25/08/2015 |
1.80
|
120,300 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
24/08/2015 |
1.80
|
87,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
21/08/2015 |
1.90
|
168,200 | 2 | 2 | 1.80 | 0 | 0 | 0 |
20/08/2015 |
2
|
114,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
19/08/2015 |
1.90
|
5,600 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
18/08/2015 |
1.90
|
47,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
17/08/2015 |
1.90
|
75,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
14/08/2015 |
1.90
|
90,700 | 2 | 2.20 | 1.90 | 0 | 0 | 0 |
13/08/2015 |
2
|
165,500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
12/08/2015 |
2
|
42,200 | 2 | 2 | 1.90 | 0 | 0 | 0 |
11/08/2015 |
2
|
113,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
10/08/2015 |
2.10
|
115,800 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
07/08/2015 |
2.10
|
15,800 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
06/08/2015 |
2.10
|
15,800 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
05/08/2015 |
2.10
|
183,200 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
04/08/2015 |
2.10
|
29,500 | 2 | 2.10 | 1.90 | 0 | 100 | -0.0 |
03/08/2015 |
2
|
56,200 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
31/07/2015 |
2.10
|
7,400 | 2.20 | 2.20 | 2.10 | 0 | 800 | -0.0 |
30/07/2015 |
2.20
|
54,300 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
29/07/2015 |
2.10
|
108,800 | 2.20 | 2.20 | 2 | 0 | 200 | -0.0 |
28/07/2015 |
2.20
|
46,900 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
27/07/2015 |
2.20
|
11,100 | 2.10 | 2.30 | 1.90 | 0 | 500 | -0.0 |
24/07/2015 |
2.10
|
11,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
23/07/2015 |
2.20
|
45,900 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
22/07/2015 |
2.10
|
99,000 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
21/07/2015 |
2.20
|
95,400 | 2.20 | 2.40 | 2.10 | 1,000 | 0 | 0.0 |
20/07/2015 |
2.20
|
98,700 | 2.10 | 2.20 | 2 | 1,000 | 0 | 0.0 |
17/07/2015 |
2.10
|
83,500 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
16/07/2015 |
2.20
|
54,800 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
15/07/2015 |
2.10
|
41,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |