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) |
-1.90 | -5.69% | 3,935,600 | 54,880 | 1.6 |
30.65
33.40
31.50
|
2 tháng
(2024-07-22) |
-2.10 | -6.25% | 14,789,700 | 711,868 | 22.8 |
29.20
34.60
31.50
|
3 tháng
(2024-06-24) |
-17.10 | -35.19% | 34,536,400 | 332,568 | 6.1 |
29.20
48.60
31.50
|
6 tháng
(2024-03-25) |
-11.40 | -26.57% | 86,247,800 | -2,619,823 | -129.9 |
29.20
53.10
31.50
|
12 tháng
(2023-09-26) |
-4.58 | -12.70% | 144,812,900 | -2,287,965 | -121.1 |
28.04
53.10
31.50
|
24 tháng
(2022-10-03) |
5.40 | 20.70% | 197,837,900 | -4,159,976 | -179.3 |
17.85
53.10
31.50
|
36 tháng
(2021-10-06) |
-4.85 | -13.34% | 243,054,800 | -1,724,442 | -25.0 |
17.85
53.10
31.50
|
60 tháng
(2019-10-17) |
0.68 | 2.22% | 311,105,520 | -3,494,132 | -115.2 |
15.47
53.10
31.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
2.81
|
9,329 | 2.80 | 2.81 | 2.80 | 2,200 | 0 | 0.1 |
01/12/2015 |
2.80
|
4,800 | 2.82 | 2.82 | 2.80 | 2,000 | 0 | 0.1 |
30/11/2015 |
2.82
|
1,440 | 2.83 | 2.83 | 2.79 | 500 | 0 | 0.0 |
27/11/2015 |
2.83
|
6,400 | 2.83 | 2.83 | 2.79 | 2,400 | 0 | 0.1 |
26/11/2015 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
25/11/2015 |
2.83
|
1,040 | 2.83 | 2.83 | 2.80 | 700 | 0 | 0.0 |
24/11/2015 |
2.83
|
10,960 | 2.83 | 2.83 | 2.80 | 9,500 | 0 | 0.5 |
23/11/2015 |
2.83
|
9,000 | 2.80 | 2.83 | 2.80 | 0 | 0 | 0 |
20/11/2015 |
2.80
|
1,800 | 2.68 | 2.80 | 2.75 | 0 | 0 | 0 |
19/11/2015 |
2.68
|
11,400 | 2.81 | 2.81 | 2.68 | 2,200 | 0 | 0.1 |
18/11/2015 |
2.81
|
2,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
17/11/2015 |
2.81
|
9,000 | 2.83 | 2.92 | 2.76 | 0 | 0 | 0 |
16/11/2015 |
2.83
|
20,000 | 2.75 | 2.86 | 2.76 | 0 | 0 | 0 |
13/11/2015 |
2.75
|
6,500 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
12/11/2015 |
2.71
|
5,300 | 2.68 | 2.74 | 2.68 | 0 | 0 | 0 |
11/11/2015 |
2.68
|
7,800 | 2.63 | 2.71 | 2.63 | 0 | 0 | 0 |
10/11/2015 |
2.63
|
2,500 | 2.67 | 2.67 | 2.62 | 800 | 0 | 0.0 |
09/11/2015 |
2.67
|
9,800 | 2.67 | 2.68 | 2.62 | 2,300 | 0 | 0.1 |
06/11/2015 |
2.67
|
3,600 | 2.67 | 2.67 | 2.56 | 0 | 0 | 0 |
05/11/2015 |
2.67
|
2,500 | 2.65 | 2.67 | 2.65 | 2,100 | 0 | 0.1 |
04/11/2015 |
2.65
|
3,600 | 2.65 | 2.65 | 2.65 | 400 | 0 | 0.0 |
03/11/2015 |
2.65
|
300 | 2.67 | 2.67 | 2.56 | 0 | 0 | 0 |
02/11/2015 |
2.67
|
6,100 | 2.56 | 2.67 | 2.53 | 100 | 0 | 0.0 |
30/10/2015 |
2.56
|
17,800 | 2.81 | 2.81 | 2.53 | 2,200 | 0 | 0.1 |
29/10/2015 |
2.81
|
3,100 | 2.81 | 2.83 | 2.78 | 0 | 0 | 0 |
28/10/2015 |
2.81
|
6,400 | 2.81 | 2.92 | 2.77 | 0 | 0 | 0 |
27/10/2015 |
2.81
|
9,700 | 2.72 | 2.97 | 2.72 | 0 | 0 | 0 |
26/10/2015 |
2.72
|
22,400 | 2.47 | 2.72 | 2.47 | 0 | 0 | 0 |
23/10/2015 |
2.47
|
19,010 | 2.33 | 2.50 | 2.33 | 2,600 | 0 | 0.1 |
22/10/2015 |
2.33
|
2,800 | 2.33 | 2.35 | 2.33 | 0 | 0 | 0 |
21/10/2015 |
2.33
|
6,400 | 2.27 | 2.33 | 2.30 | 0 | 0 | 0 |
20/10/2015 |
2.27
|
2,400 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
19/10/2015 |
2.27
|
3,000 | 2.27 | 2.27 | 2.27 | 2,500 | 500 | 0.1 |
16/10/2015 |
2.27
|
3,500 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
15/10/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
14/10/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
13/10/2015 |
2.33
|
1,300 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
12/10/2015 |
2.27
|
2,000 | 2.27 | 2.27 | 2.25 | 0 | 1,000 | -0.0 |
09/10/2015 |
2.27
|
100 | 2.26 | 2.27 | 2.27 | 0 | 0 | 0 |
08/10/2015 |
2.26
|
4,100 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 |
07/10/2015 |
2.27
|
200 | 2.29 | 2.29 | 2.27 | 0 | 0 | 0 |
06/10/2015 |
2.29
|
200 | 2.21 | 2.29 | 2.24 | 0 | 0 | 0 |
05/10/2015 |
2.21
|
700 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
02/10/2015 |
2.24
|
500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
01/10/2015 |
2.24
|
400 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
30/09/2015 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
29/09/2015 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
28/09/2015 |
2.24
|
600 | 2.24 | 2.24 | 2.24 | 0 | 600 | -0.0 |
25/09/2015 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
24/09/2015 |
2.24
|
500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
23/09/2015 |
2.24
|
100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
22/09/2015 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
21/09/2015 |
2.24
|
200 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 |
18/09/2015 |
2.27
|
100 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
17/09/2015 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
16/09/2015 |
2.32
|
1,300 | 2.33 | 2.33 | 2.09 | 0 | 100 | -0.0 |
15/09/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
14/09/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
11/09/2015 |
2.33
|
2,100 | 2.30 | 2.33 | 2.24 | 0 | 0 | 0 |
10/09/2015 |
2.30
|
1,400 | 2.27 | 2.30 | 2.27 | 0 | 0 | 0 |
09/09/2015 |
2.27
|
100 | 2.29 | 2.29 | 2.27 | 0 | 0 | 0 |
08/09/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
07/09/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
04/09/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
03/09/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
01/09/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
31/08/2015 |
2.29
|
200 | 2.29 | 2.29 | 2.06 | 0 | 100 | -0.0 |
28/08/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
27/08/2015 |
2.29
|
200 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
26/08/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
25/08/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
24/08/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
21/08/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
20/08/2015 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
19/08/2015 |
2.29
|
100 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
18/08/2015 |
2.29
|
100 | 2.30 | 2.30 | 2.29 | 0 | 0 | 0 |
17/08/2015 |
2.30
|
1,600 | 2.30 | 2.30 | 2.29 | 0 | 0 | 0 |
14/08/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
13/08/2015 |
2.30
|
1,800 | 2.30 | 2.30 | 2.15 | 0 | 0 | 0 |
12/08/2015 |
2.30
|
300 | 2.27 | 2.30 | 2.30 | 0 | 0 | 0 |
11/08/2015 |
2.27
|
1,600 | 2.33 | 2.36 | 2.16 | 0 | 0 | 0 |
10/08/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
07/08/2015 |
2.33
|
1,350 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
06/08/2015 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
05/08/2015 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
04/08/2015 |
2.44
|
9,000 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 |
03/08/2015 |
2.39
|
6,000 | 2.39 | 2.39 | 2.38 | 0 | 0 | 0 |
31/07/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
30/07/2015 |
2.39
|
1,300 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
29/07/2015 |
2.39
|
1,000 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
28/07/2015 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
27/07/2015 |
2.39
|
200 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
24/07/2015 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
23/07/2015 |
2.42
|
5,300 | 2.43 | 2.43 | 2.39 | 0 | 0 | 0 |
22/07/2015 |
2.43
|
2,500 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 |
21/07/2015 |
2.44
|
700 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
20/07/2015 |
2.44
|
100 | 2.25 | 2.44 | 2.44 | 0 | 0 | 0 |
17/07/2015 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
16/07/2015 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
15/07/2015 |
2.25
|
700 | 2.44 | 2.44 | 2.24 | 0 | 0 | 0 |