Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.25 | -2.64% | 10,632,000 | -109,100 | -1.0 |
8.61
9.73
9.18
|
2 tháng
(2024-07-22) |
-0.72 | -7.24% | 22,530,400 | -295,252 | -3.2 |
8.36
9.95
9.18
|
3 tháng
(2024-06-21) |
-1.92 | -17.22% | 47,222,000 | -327,357 | -3.3 |
8.36
11.55
9.18
|
6 tháng
(2024-03-25) |
-0.06 | -0.65% | 95,569,800 | 124,386 | 0.7 |
7.40
11.55
9.18
|
12 tháng
(2023-09-25) |
2.72 | 41.78% | 127,514,700 | -2,714 | 0.1 |
6
11.55
9.18
|
24 tháng
(2022-09-30) |
2.24 | 32.03% | 179,414,700 | 252,083 | 2.2 |
3.77
11.55
9.18
|
36 tháng
(2021-10-05) |
-1.44 | -13.46% | 330,701,200 | -39,557 | -3.7 |
3.77
16.02
9.18
|
60 tháng
(2019-10-16) |
4.56 | 97.73% | 531,486,400 | -1,625,947 | -16.9 |
2.67
16.02
9.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
2.33
|
43,020 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 |
09/07/2015 |
2.33
|
17,680 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
08/07/2015 |
2.33
|
79,600 | 2.27 | 2.38 | 2.33 | 0 | 0 | 0 |
07/07/2015 |
2.27
|
91,210 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
06/07/2015 |
2.33
|
188,880 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
03/07/2015 |
2.33
|
104,390 | 2.27 | 2.38 | 2.27 | 10,500 | 0 | 0.0 |
02/07/2015 |
2.27
|
35,440 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
01/07/2015 |
2.33
|
94,460 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
30/06/2015 |
2.33
|
85,750 | 2.33 | 2.33 | 2.27 | 0 | 15,000 | -0.1 |
29/06/2015 |
2.33
|
188,220 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
26/06/2015 |
2.38
|
191,690 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
25/06/2015 |
2.44
|
137,540 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
24/06/2015 |
2.44
|
41,610 | 2.44 | 2.50 | 2.44 | 15,400 | 0 | 0.1 |
23/06/2015 |
2.44
|
163,750 | 2.56 | 2.56 | 2.44 | 50,000 | 0 | 0.2 |
22/06/2015 |
2.56
|
186,620 | 2.50 | 2.62 | 2.50 | 0 | 0 | 0 |
19/06/2015 |
2.50
|
158,090 | 2.56 | 2.62 | 2.50 | 0 | 0 | 0 |
18/06/2015 |
2.56
|
185,050 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 |
17/06/2015 |
2.56
|
190,550 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
16/06/2015 |
2.62
|
479,250 | 2.56 | 2.68 | 2.56 | 37,000 | 0 | 0.2 |
15/06/2015 |
2.56
|
520,340 | 2.44 | 2.56 | 2.50 | 92,200 | 0 | 0.4 |
12/06/2015 |
2.44
|
192,230 | 2.44 | 2.56 | 2.44 | 0 | 4,200 | -0.0 |
11/06/2015 |
2.44
|
268,410 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
10/06/2015 |
2.44
|
162,350 | 2.44 | 2.50 | 2.38 | 0 | 10,000 | -0.0 |
09/06/2015 |
2.44
|
172,660 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
08/06/2015 |
2.56
|
208,650 | 2.50 | 2.62 | 2.50 | 0 | 0 | 0 |
05/06/2015 |
2.50
|
503,520 | 2.38 | 2.50 | 2.38 | 20,000 | 13,000 | 0.0 |
04/06/2015 |
2.38
|
81,690 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
03/06/2015 |
2.38
|
144,700 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
02/06/2015 |
2.38
|
26,180 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 |
01/06/2015 |
2.33
|
129,950 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
29/05/2015 |
2.38
|
352,260 | 2.38 | 2.44 | 2.38 | 0 | 0 | 0 |
28/05/2015 |
2.38
|
182,720 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
27/05/2015 |
2.38
|
88,090 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 |
26/05/2015 |
2.33
|
136,020 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
25/05/2015 |
2.33
|
74,670 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
22/05/2015 |
2.33
|
45,490 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
21/05/2015 |
2.27
|
62,200 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
20/05/2015 |
2.27
|
112,950 | 2.21 | 2.27 | 2.09 | 0 | 0 | 0 |
19/05/2015 |
2.21
|
24,460 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
18/05/2015 |
2.21
|
164,150 | 2.27 | 2.27 | 2.15 | 0 | 0 | 0 |
15/05/2015 |
2.27
|
38,180 | 2.21 | 2.27 | 2.15 | 0 | 0 | 0 |
14/05/2015 |
2.21
|
36,820 | 2.21 | 2.27 | 2.15 | 0 | 0 | 0 |
13/05/2015 |
2.21
|
46,400 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
12/05/2015 |
2.27
|
54,620 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
11/05/2015 |
2.27
|
19,720 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
08/05/2015 |
2.27
|
146,650 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
07/05/2015 |
2.27
|
62,150 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
06/05/2015 |
2.27
|
87,010 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
05/05/2015 |
2.33
|
153,370 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
04/05/2015 |
2.33
|
50,010 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
27/04/2015 |
2.44
|
110,870 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
24/04/2015 |
2.38
|
52,760 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
23/04/2015 |
2.44
|
41,670 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
22/04/2015 |
2.56
|
287,040 | 2.56 | 2.62 | 2.50 | 0 | 0 | 0 |
21/04/2015 |
2.56
|
352,290 | 2.50 | 2.56 | 2.44 | 0 | 0 | 0 |
20/04/2015 |
2.50
|
250,890 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
17/04/2015 |
2.44
|
248,270 | 2.44 | 2.50 | 2.38 | 0 | 5,000 | -0.0 |
16/04/2015 |
2.44
|
283,840 | 2.38 | 2.44 | 2.33 | 0 | 35,000 | -0.1 |
15/04/2015 |
2.38
|
96,520 | 2.38 | 2.38 | 2.33 | 0 | 5,000 | -0.0 |
14/04/2015 |
2.38
|
97,830 | 2.38 | 2.44 | 2.38 | 0 | 5,000 | -0.0 |
13/04/2015 |
2.38
|
109,320 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
10/04/2015 |
2.38
|
160,560 | 2.38 | 2.44 | 2.38 | 25,000 | 0 | 0.1 |
09/04/2015 |
2.38
|
249,600 | 2.38 | 2.44 | 2.33 | 25,000 | 0 | 0.1 |
08/04/2015 |
2.38
|
266,280 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
07/04/2015 |
2.38
|
148,060 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
06/04/2015 |
2.33
|
141,110 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
03/04/2015 |
2.33
|
134,450 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
02/04/2015 |
2.33
|
79,050 | 2.27 | 2.33 | 2.21 | 0 | 0 | 0 |
01/04/2015 |
2.27
|
179,040 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
31/03/2015 |
2.27
|
174,180 | 2.21 | 2.33 | 2.21 | 0 | 0 | 0 |
30/03/2015 |
2.21
|
157,940 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
27/03/2015 |
2.33
|
157,360 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
26/03/2015 |
2.33
|
58,680 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
25/03/2015 |
2.33
|
111,390 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
24/03/2015 |
2.38
|
132,170 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
23/03/2015 |
2.38
|
125,400 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
20/03/2015 |
2.38
|
86,830 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
19/03/2015 |
2.33
|
93,410 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
18/03/2015 |
2.33
|
208,340 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
17/03/2015 |
2.38
|
228,700 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
16/03/2015 |
2.38
|
108,380 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
13/03/2015 |
2.44
|
278,050 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
12/03/2015 |
2.38
|
205,320 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
11/03/2015 |
2.44
|
232,600 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
10/03/2015 |
2.50
|
257,460 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
09/03/2015 |
2.44
|
262,780 | 2.44 | 2.50 | 2.38 | 0 | 10,000 | -0.0 |
06/03/2015 |
2.44
|
132,930 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
05/03/2015 |
2.44
|
463,830 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
04/03/2015 |
2.44
|
732,090 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
03/03/2015 |
2.44
|
390,630 | 2.44 | 2.50 | 2.38 | 0 | 0 | 0 |
02/03/2015 |
2.44
|
287,040 | 2.38 | 2.44 | 2.33 | 0 | 0 | 0 |
27/02/2015 |
2.38
|
330,090 | 2.33 | 2.44 | 2.38 | 0 | 0 | 0 |
26/02/2015 |
2.33
|
237,510 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
25/02/2015 |
2.33
|
316,580 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
24/02/2015 |
2.33
|
269,450 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 |
13/02/2015 |
2.33
|
260,830 | 2.33 | 2.38 | 2.27 | 0 | 0 | 0 |
12/02/2015 |
2.33
|
598,280 | 2.21 | 2.33 | 2.15 | 10,000 | 0 | 0.0 |
11/02/2015 |
2.21
|
437,580 | 2.21 | 2.21 | 2.09 | 0 | 0 | 0 |
10/02/2015 |
2.21
|
164,080 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
09/02/2015 |
2.27
|
204,470 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |