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) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
2.23
|
674,400 | 2.23 | 2.29 | 2.20 | 0 | 324,500 | -2.5 |
01/12/2015 |
2.23
|
410,400 | 2.23 | 2.26 | 2.20 | 0 | 0 | 0 |
30/11/2015 |
2.23
|
491,300 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
27/11/2015 |
2.29
|
840,170 | 2.32 | 2.40 | 2.29 | 0 | 0 | 0 |
26/11/2015 |
2.32
|
1,903,330 | 2.29 | 2.40 | 2.20 | 0 | 0 | 0 |
25/11/2015 |
2.29
|
462,100 | 2.26 | 2.29 | 2.20 | 0 | 0 | 0 |
24/11/2015 |
2.26
|
442,570 | 2.26 | 2.32 | 2.20 | 0 | 0 | 0 |
23/11/2015 |
2.26
|
911,600 | 2.14 | 2.29 | 2.14 | 0 | 0 | 0 |
20/11/2015 |
2.14
|
134,800 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 |
19/11/2015 |
2.14
|
141,270 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 |
18/11/2015 |
2.14
|
230,830 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 |
17/11/2015 |
2.14
|
327,510 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 |
16/11/2015 |
2.14
|
539,600 | 2.14 | 2.17 | 2.11 | 0 | 0 | 0 |
13/11/2015 |
2.14
|
862,230 | 2.11 | 2.17 | 2.11 | 0 | 0 | 0 |
12/11/2015 |
2.11
|
723,900 | 2.11 | 2.14 | 2.08 | 0 | 0 | 0 |
11/11/2015 |
2.11
|
688,000 | 2.11 | 2.17 | 2.11 | 0 | 0 | 0 |
10/11/2015 |
2.11
|
652,200 | 2.17 | 2.20 | 2.11 | 0 | 0 | 0 |
09/11/2015 |
2.17
|
350,230 | 2.17 | 2.20 | 2.14 | 0 | 0 | 0 |
06/11/2015 |
2.17
|
1,272,200 | 2.11 | 2.17 | 2.11 | 0 | 0 | 0 |
05/11/2015 |
2.11
|
1,208,122 | 2.08 | 2.14 | 2.08 | 0 | 0 | 0 |
04/11/2015 |
2.08
|
1,276,530 | 2.03 | 2.11 | 2.06 | 0 | 0 | 0 |
03/11/2015 |
2.03
|
1,031,700 | 2.03 | 2.08 | 2.03 | 0 | 349,000 | -2.5 |
02/11/2015 |
2.03
|
775,600 | 2.06 | 2.26 | 2.03 | 0 | 0 | 0 |
30/10/2015 |
2.06
|
420,400 | 2.03 | 2.06 | 2.03 | 0 | 0 | 0 |
29/10/2015 |
2.03
|
423,600 | 2.00 | 2.06 | 2.03 | 0 | 0 | 0 |
28/10/2015 |
2.00
|
863,800 | 1.97 | 2.06 | 2.00 | 0 | 0 | 0 |
27/10/2015 |
1.97
|
524,600 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
26/10/2015 |
1.97
|
540,898 | 1.97 | 2.03 | 1.94 | 0 | 0 | 0 |
23/10/2015 |
1.97
|
552,300 | 2.00 | 2.06 | 1.97 | 0 | 0 | 0 |
22/10/2015 |
2.00
|
537,700 | 2.00 | 2.03 | 2.00 | 0 | 5,000 | -0.0 |
21/10/2015 |
2.00
|
397,100 | 1.97 | 2.03 | 1.91 | 0 | 0 | 0 |
20/10/2015 |
1.97
|
404,144 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
19/10/2015 |
2.00
|
276,100 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 |
16/10/2015 |
2.03
|
704,772 | 2.03 | 2.06 | 2.00 | 0 | 422,600 | -3.0 |
15/10/2015 |
2.03
|
309,006 | 2.03 | 2.06 | 2.03 | 0 | 0 | 0 |
14/10/2015 |
2.03
|
335,200 | 2.06 | 2.08 | 2.03 | 0 | 0 | 0 |
13/10/2015 |
2.06
|
379,304 | 2.08 | 2.08 | 2.03 | 0 | 0 | 0 |
12/10/2015 |
2.08
|
755,609 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 |
09/10/2015 |
2.03
|
401,525 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 |
08/10/2015 |
2.03
|
286,500 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 |
07/10/2015 |
2.00
|
336,900 | 2.06 | 2.08 | 2.00 | 0 | 0 | 0 |
06/10/2015 |
2.06
|
1,068,655 | 1.94 | 2.08 | 1.97 | 0 | 0 | 0 |
05/10/2015 |
1.94
|
186,636 | 1.91 | 1.97 | 1.91 | 0 | 0 | 0 |
02/10/2015 |
1.91
|
105,291 | 1.94 | 1.97 | 1.91 | 0 | 0 | 0 |
01/10/2015 |
1.94
|
102,100 | 1.94 | 1.97 | 1.91 | 0 | 0 | 0 |
30/09/2015 |
1.94
|
136,150 | 1.94 | 1.97 | 1.94 | 0 | 0 | 0 |
29/09/2015 |
1.94
|
212,566 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 |
28/09/2015 |
1.94
|
115,100 | 1.97 | 2.00 | 1.94 | 0 | 0 | 0 |
25/09/2015 |
1.97
|
200,300 | 2.00 | 2.00 | 1.97 | 0 | 0 | 0 |
24/09/2015 |
2.00
|
557,600 | 1.94 | 2.03 | 1.94 | 0 | 0 | 0 |
23/09/2015 |
1.94
|
121,800 | 1.97 | 2.00 | 1.94 | 0 | 11,000 | -0.1 |
22/09/2015 |
1.97
|
144,600 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
21/09/2015 |
1.97
|
216,000 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 |
18/09/2015 |
1.97
|
863,300 | 1.94 | 2.00 | 1.94 | 0 | 618,900 | -4.2 |
17/09/2015 |
1.94
|
163,140 | 1.94 | 2.00 | 1.94 | 0 | 56,500 | -0.4 |
16/09/2015 |
1.94
|
118,600 | 1.94 | 1.97 | 1.94 | 0 | 0 | 0 |
15/09/2015 |
1.94
|
115,700 | 1.94 | 1.97 | 1.94 | 0 | 0 | 0 |
14/09/2015 |
1.94
|
297,700 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
11/09/2015 |
2.00
|
370,700 | 2.00 | 2.06 | 1.97 | 1,000 | 0 | 0.0 |
10/09/2015 |
2.00
|
129,000 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
09/09/2015 |
2.06
|
234,310 | 2.03 | 2.08 | 2.00 | 0 | 0 | 0 |
08/09/2015 |
2.03
|
320,100 | 1.97 | 2.03 | 1.94 | 0 | 0 | 0 |
07/09/2015 |
1.97
|
173,300 | 2.00 | 2.03 | 1.97 | 3,800 | 0 | 0.0 |
04/09/2015 |
2.00
|
115,400 | 2.03 | 2.06 | 1.97 | 0 | 0 | 0 |
03/09/2015 |
2.03
|
533,300 | 2.06 | 2.08 | 2.00 | 0 | 4,000 | -0.0 |
01/09/2015 |
2.06
|
191,400 | 2.06 | 2.08 | 2.03 | 0 | 0 | 0 |
31/08/2015 |
2.06
|
513,410 | 2.11 | 2.14 | 2.06 | 0 | 0 | 0 |
28/08/2015 |
2.11
|
1,208,950 | 2.00 | 2.14 | 2.03 | 19,000 | 0 | 0.1 |
27/08/2015 |
2.00
|
521,500 | 2.03 | 2.08 | 2.00 | 0 | 0 | 0 |
26/08/2015 |
2.03
|
621,700 | 1.91 | 2.03 | 1.94 | 0 | 0 | 0 |
25/08/2015 |
1.91
|
1,233,100 | 1.88 | 2.00 | 1.79 | 0 | 0 | 0 |
24/08/2015 |
1.88
|
1,951,900 | 2.08 | 2.08 | 1.88 | 0 | 5,500 | -0.0 |
21/08/2015 |
2.08
|
1,197,800 | 2.14 | 2.34 | 1.97 | 0 | 0 | 0 |
20/08/2015 |
2.14
|
327,600 | 2.23 | 2.43 | 2.14 | 0 | 0 | 0 |
19/08/2015 |
2.23
|
1,053,711 | 2.11 | 2.32 | 2.08 | 0 | 0 | 0 |
18/08/2015 |
2.11
|
1,174,200 | 2.14 | 2.34 | 2.08 | 0 | 821,000 | -6.0 |
17/08/2015 |
2.14
|
439,000 | 2.20 | 2.23 | 2.14 | 0 | 0 | 0 |
14/08/2015 |
2.20
|
393,400 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 |
13/08/2015 |
2.23
|
646,594 | 2.26 | 2.26 | 2.14 | 0 | 0 | 0 |
12/08/2015 |
2.26
|
666,600 | 2.29 | 2.29 | 2.08 | 0 | 0 | 0 |
11/08/2015 |
2.29
|
554,900 | 2.32 | 2.34 | 2.29 | 0 | 0 | 0 |
10/08/2015 |
2.32
|
481,010 | 2.32 | 2.34 | 2.32 | 3,100 | 0 | 0.0 |
07/08/2015 |
2.32
|
583,310 | 2.32 | 2.55 | 2.29 | 0 | 0 | 0 |
06/08/2015 |
2.32
|
422,200 | 2.34 | 2.58 | 2.32 | 0 | 0 | 0 |
05/08/2015 |
2.34
|
924,000 | 2.26 | 2.46 | 2.29 | 0 | 0 | 0 |
04/08/2015 |
2.26
|
645,300 | 2.23 | 2.32 | 2.03 | 0 | 0 | 0 |
03/08/2015 |
2.23
|
735,000 | 2.32 | 2.32 | 2.08 | 26,300 | 0 | 0.2 |
31/07/2015 |
2.32
|
365,800 | 2.37 | 2.40 | 2.32 | 0 | 0 | 0 |
30/07/2015 |
2.37
|
444,800 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 |
29/07/2015 |
2.32
|
473,811 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 |
28/07/2015 |
2.32
|
581,700 | 2.37 | 2.40 | 2.32 | 0 | 0 | 0 |
27/07/2015 |
2.37
|
766,729 | 2.32 | 2.43 | 2.32 | 0 | 0 | 0 |
24/07/2015 |
2.32
|
634,300 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 |
23/07/2015 |
2.32
|
506,040 | 2.37 | 2.43 | 2.32 | 0 | 0 | 0 |
22/07/2015 |
2.37
|
838,200 | 2.32 | 2.37 | 2.32 | 0 | 431,100 | -3.5 |
21/07/2015 |
2.32
|
1,505,408 | 2.37 | 2.46 | 2.29 | 1,000 | 300,200 | -2.4 |
20/07/2015 |
2.37
|
547,700 | 2.40 | 2.40 | 2.34 | 400 | 0 | 0.0 |
17/07/2015 |
2.40
|
565,208 | 2.43 | 2.46 | 2.40 | 300 | 200 | 0.0 |
16/07/2015 |
2.43
|
373,860 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 |
15/07/2015 |
2.46
|
747,901 | 2.49 | 2.52 | 2.46 | 0 | 0 | 0 |