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) |
0.70 | 5.11% | 758,200 | 0 | 0 |
13.50
14.60
14.40
|
2 tháng
(2024-07-22) |
0.90 | 6.67% | 1,548,200 | -20,309 | -0.3 |
12.70
14.60
14.40
|
3 tháng
(2024-06-24) |
-1.95 | -11.93% | 3,912,300 | -20,310 | -0.3 |
12.70
16.35
14.40
|
6 tháng
(2024-03-25) |
2.25 | 18.52% | 9,749,200 | -46,819 | -0.7 |
11.70
16.35
14.40
|
12 tháng
(2023-09-26) |
0.40 | 2.86% | 12,561,900 | -73,319 | -1.0 |
11.30
16.35
14.40
|
24 tháng
(2022-10-03) |
-2.10 | -12.73% | 30,435,100 | -113,481 | -2.9 |
9.30
16.50
14.40
|
36 tháng
(2021-10-06) |
-7.02 | -32.77% | 72,031,700 | -325,949 | -11.6 |
9.30
26.10
14.40
|
60 tháng
(2019-10-17) |
9.66 | 203.92% | 126,144,610 | -2,044,009 | -43.0 |
2.34
26.10
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
2.89
|
5,010 | 2.89 | 2.96 | 2.89 | 5,000 | 0 | 0.0 |
27/11/2015 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
26/11/2015 |
2.89
|
43,290 | 2.75 | 2.89 | 2.62 | 0 | 30,000 | -0.1 |
25/11/2015 |
2.75
|
190 | 2.62 | 2.75 | 2.55 | 0 | 0 | 0 |
24/11/2015 |
2.62
|
1,000 | 2.48 | 2.62 | 2.62 | 0 | 0 | 0 |
23/11/2015 |
2.48
|
600 | 2.62 | 2.75 | 2.48 | 590 | 0 | 0.0 |
20/11/2015 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
19/11/2015 |
2.62
|
10 | 2.48 | 2.62 | 2.62 | 0 | 0 | 0 |
18/11/2015 |
2.48
|
4,250 | 2.41 | 2.55 | 2.41 | 0 | 0 | 0 |
17/11/2015 |
2.41
|
1,820 | 2.34 | 2.48 | 2.41 | 0 | 0 | 0 |
16/11/2015 |
2.34
|
20 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
13/11/2015 |
2.48
|
10 | 2.62 | 2.62 | 2.48 | 0 | 0 | 0 |
12/11/2015 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
11/11/2015 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
10/11/2015 |
2.62
|
4,050 | 2.62 | 2.62 | 2.62 | 4,000 | 0 | 0.0 |
09/11/2015 |
2.62
|
300 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
06/11/2015 |
2.62
|
1,000 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
05/11/2015 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
04/11/2015 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
03/11/2015 |
2.62
|
3,560 | 2.69 | 2.69 | 2.62 | 3,560 | 0 | 0.0 |
02/11/2015 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
30/10/2015 |
2.69
|
1,010 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
29/10/2015 |
2.75
|
640 | 2.69 | 2.75 | 2.69 | 0 | 0 | 0 |
28/10/2015 |
2.69
|
380 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
27/10/2015 |
2.69
|
3,700 | 2.62 | 2.75 | 2.69 | 0 | 0 | 0 |
26/10/2015 |
2.62
|
30 | 2.48 | 2.62 | 2.62 | 0 | 0 | 0 |
23/10/2015 |
2.48
|
10 | 2.34 | 2.48 | 2.48 | 0 | 0 | 0 |
22/10/2015 |
2.34
|
10,000 | 2.41 | 2.48 | 2.34 | 0 | 10,000 | -0.0 |
21/10/2015 |
2.41
|
100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
20/10/2015 |
2.41
|
10 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
19/10/2015 |
2.48
|
720 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
16/10/2015 |
2.55
|
120 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 |
15/10/2015 |
2.62
|
14,530 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
14/10/2015 |
2.75
|
4,980 | 2.62 | 2.75 | 2.48 | 0 | 0 | 0 |
13/10/2015 |
2.62
|
20 | 2.48 | 2.62 | 2.62 | 0 | 0 | 0 |
12/10/2015 |
2.48
|
10,050 | 2.62 | 2.75 | 2.48 | 0 | 0 | 0 |
09/10/2015 |
2.62
|
7,110 | 2.48 | 2.62 | 2.48 | 0 | 0 | 0 |
08/10/2015 |
2.48
|
410 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
07/10/2015 |
2.48
|
40 | 2.41 | 2.55 | 2.48 | 0 | 0 | 0 |
06/10/2015 |
2.41
|
510 | 2.27 | 2.41 | 2.27 | 0 | 0 | 0 |
05/10/2015 |
2.27
|
1,610 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 |
02/10/2015 |
2.34
|
500 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
01/10/2015 |
2.34
|
200 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
30/09/2015 |
2.34
|
510 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 |
29/09/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
28/09/2015 |
2.41
|
500 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
25/09/2015 |
2.48
|
10 | 2.34 | 2.48 | 2.48 | 0 | 0 | 0 |
24/09/2015 |
2.34
|
1,200 | 2.41 | 2.41 | 2.27 | 0 | 0 | 0 |
23/09/2015 |
2.41
|
10 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
22/09/2015 |
2.48
|
4,040 | 2.55 | 2.69 | 2.48 | 4,000 | 0 | 0.0 |
21/09/2015 |
2.55
|
10 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 |
18/09/2015 |
2.62
|
210 | 2.62 | 2.62 | 2.48 | 0 | 10 | -0 |
17/09/2015 |
2.62
|
730 | 2.69 | 2.69 | 2.55 | 0 | 0 | 0 |
16/09/2015 |
2.69
|
10 | 2.55 | 2.69 | 2.69 | 0 | 0 | 0 |
15/09/2015 |
2.55
|
3,200 | 2.48 | 2.55 | 2.34 | 0 | 0 | 0 |
14/09/2015 |
2.48
|
4,250 | 2.62 | 2.75 | 2.48 | 3,000 | 0 | 0.0 |
11/09/2015 |
2.62
|
570 | 2.48 | 2.62 | 2.48 | 0 | 0 | 0 |
10/09/2015 |
2.48
|
10 | 2.34 | 2.48 | 2.48 | 0 | 0 | 0 |
09/09/2015 |
2.34
|
200 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
08/09/2015 |
2.48
|
130 | 2.41 | 2.48 | 2.27 | 0 | 0 | 0 |
07/09/2015 |
2.41
|
10 | 2.27 | 2.41 | 2.41 | 0 | 0 | 0 |
04/09/2015 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
03/09/2015 |
2.27
|
970 | 2.13 | 2.27 | 2.00 | 0 | 0 | 0 |
01/09/2015 |
2.13
|
1,400 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
31/08/2015 |
2.27
|
160 | 2.41 | 2.41 | 2.27 | 0 | 0 | 0 |
28/08/2015 |
2.41
|
260 | 2.55 | 2.55 | 2.41 | 0 | 0 | 0 |
27/08/2015 |
2.55
|
770 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
26/08/2015 |
2.55
|
9,060 | 2.48 | 2.55 | 2.34 | 8,510 | 0 | 0.0 |
25/08/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
24/08/2015 |
2.48
|
50 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
21/08/2015 |
2.48
|
80 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
20/08/2015 |
2.48
|
120 | 2.62 | 2.62 | 2.48 | 0 | 0 | 0 |
19/08/2015 |
2.62
|
130 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
18/08/2015 |
2.75
|
30 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |
17/08/2015 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
14/08/2015 |
2.89
|
2,260 | 2.89 | 2.89 | 2.89 | 2,000 | 0 | 0.0 |
13/08/2015 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
12/08/2015 |
2.89
|
100 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
11/08/2015 |
3.10
|
2,040 | 3.10 | 3.10 | 2.89 | 0 | 30 | -0.0 |
10/08/2015 |
3.10
|
20 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
07/08/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/08/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/08/2015 |
3.10
|
10 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
04/08/2015 |
3.10
|
10 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
03/08/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
31/07/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/07/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/07/2015 |
3.10
|
30 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/07/2015 |
3.10
|
20 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/07/2015 |
3.10
|
200 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
24/07/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/07/2015 |
3.31
|
60 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
22/07/2015 |
3.37
|
30 | 3.24 | 3.37 | 3.37 | 0 | 0 | 0 |
21/07/2015 |
3.24
|
50 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
20/07/2015 |
3.24
|
20 | 3.10 | 3.24 | 3.24 | 0 | 0 | 0 |
17/07/2015 |
3.10
|
220 | 3.03 | 3.10 | 3.10 | 0 | 0 | 0 |
16/07/2015 |
3.03
|
20 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 |
15/07/2015 |
2.89
|
50 | 2.75 | 2.89 | 2.89 | 0 | 0 | 0 |
14/07/2015 |
2.75
|
220 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |
13/07/2015 |
2.89
|
1,760 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |