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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
1.34
|
75,325 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
13/07/2015 |
1.40
|
119,900 | 1.28 | 1.40 | 1.28 | 0 | 0 | 0 |
10/07/2015 |
1.28
|
113,300 | 1.21 | 1.28 | 1.21 | 0 | 0 | 0 |
09/07/2015 |
1.21
|
211,000 | 1.34 | 1.40 | 1.21 | 0 | 0 | 0 |
08/07/2015 |
1.34
|
604 | 1.34 | 1.40 | 1.34 | 0 | 0 | 0 |
07/07/2015 |
1.34
|
47,000 | 1.34 | 1.34 | 1.21 | 0 | 0 | 0 |
06/07/2015 |
1.34
|
25,200 | 1.40 | 1.47 | 1.28 | 0 | 0 | 0 |
03/07/2015 |
1.40
|
14,000 | 1.40 | 1.47 | 1.40 | 0 | 0 | 0 |
02/07/2015 |
1.40
|
35,300 | 1.34 | 1.40 | 1.34 | 0 | 0 | 0 |
01/07/2015 |
1.34
|
2,200 | 1.40 | 1.40 | 1.34 | 0 | 0 | 0 |
30/06/2015 |
1.40
|
35,400 | 1.40 | 1.40 | 1.28 | 0 | 0 | 0 |
29/06/2015 |
1.40
|
52,300 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 |
26/06/2015 |
1.47
|
1,400 | 1.53 | 1.53 | 1.40 | 0 | 0 | 0 |
25/06/2015 |
1.53
|
2,100 | 1.53 | 1.53 | 1.40 | 0 | 0 | 0 |
24/06/2015 |
1.53
|
200 | 1.40 | 1.53 | 1.53 | 0 | 0 | 0 |
23/06/2015 |
1.40
|
5,400 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
22/06/2015 |
1.47
|
1,100 | 1.53 | 1.53 | 1.40 | 0 | 0 | 0 |
19/06/2015 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
18/06/2015 |
1.53
|
33,600 | 1.40 | 1.53 | 1.34 | 0 | 0 | 0 |
17/06/2015 |
1.40
|
1,300 | 1.53 | 1.53 | 1.40 | 0 | 0 | 0 |
16/06/2015 |
1.53
|
100 | 1.47 | 1.53 | 1.53 | 0 | 0 | 0 |
15/06/2015 |
1.47
|
63,100 | 1.53 | 1.53 | 1.40 | 0 | 0 | 0 |
12/06/2015 |
1.53
|
11,500 | 1.53 | 1.53 | 1.47 | 0 | 0 | 0 |
11/06/2015 |
1.53
|
39,400 | 1.47 | 1.53 | 1.40 | 0 | 0 | 0 |
10/06/2015 |
1.47
|
15,700 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
09/06/2015 |
1.47
|
11,100 | 1.34 | 1.47 | 1.28 | 0 | 0 | 0 |
08/06/2015 |
1.34
|
36,800 | 1.40 | 1.47 | 1.34 | 0 | 0 | 0 |
05/06/2015 |
1.40
|
15,400 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 |
04/06/2015 |
1.47
|
600 | 1.40 | 1.47 | 1.47 | 0 | 0 | 0 |
03/06/2015 |
1.40
|
15,600 | 1.28 | 1.40 | 1.40 | 0 | 0 | 0 |
02/06/2015 |
1.28
|
10,600 | 1.40 | 1.40 | 1.28 | 0 | 0 | 0 |
01/06/2015 |
1.40
|
6,100 | 1.40 | 1.47 | 1.34 | 0 | 0 | 0 |
29/05/2015 |
1.40
|
16,300 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
28/05/2015 |
1.47
|
11,000 | 1.40 | 1.53 | 1.40 | 0 | 0 | 0 |
27/05/2015 |
1.40
|
10,000 | 1.47 | 1.47 | 1.34 | 0 | 0 | 0 |
26/05/2015 |
1.47
|
17,835 | 1.47 | 1.53 | 1.40 | 0 | 0 | 0 |
25/05/2015 |
1.47
|
4,900 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
22/05/2015 |
1.47
|
17,700 | 1.40 | 1.47 | 1.34 | 0 | 0 | 0 |
21/05/2015 |
1.40
|
3,700 | 1.40 | 1.47 | 1.34 | 0 | 0 | 0 |
20/05/2015 |
1.40
|
6,500 | 1.40 | 1.47 | 1.40 | 0 | 0 | 0 |
19/05/2015 |
1.40
|
5,700 | 1.34 | 1.40 | 1.21 | 0 | 0 | 0 |
18/05/2015 |
1.34
|
10,400 | 1.34 | 1.34 | 1.21 | 0 | 0 | 0 |
15/05/2015 |
1.34
|
12,800 | 1.47 | 1.53 | 1.34 | 0 | 0 | 0 |
14/05/2015 |
1.47
|
15,200 | 1.53 | 1.53 | 1.40 | 0 | 0 | 0 |
13/05/2015 |
1.53
|
300 | 1.47 | 1.53 | 1.47 | 0 | 0 | 0 |
12/05/2015 |
1.47
|
900 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 |
11/05/2015 |
1.53
|
61,200 | 1.53 | 1.66 | 1.53 | 0 | 0 | 0 |
08/05/2015 |
1.53
|
77,100 | 1.40 | 1.53 | 1.40 | 0 | 0 | 0 |
07/05/2015 |
1.40
|
65,500 | 1.28 | 1.40 | 1.34 | 0 | 0 | 0 |
06/05/2015 |
1.28
|
28,200 | 1.21 | 1.28 | 1.28 | 0 | 0 | 0 |
05/05/2015 |
1.21
|
10,100 | 1.28 | 1.28 | 1.15 | 0 | 0 | 0 |
04/05/2015 |
1.28
|
700 | 1.34 | 1.34 | 1.21 | 0 | 0 | 0 |
27/04/2015 |
1.34
|
1,100 | 1.28 | 1.34 | 1.28 | 0 | 0 | 0 |
24/04/2015 |
1.28
|
12,100 | 1.34 | 1.34 | 1.21 | 0 | 0 | 0 |
23/04/2015 |
1.34
|
500 | 1.28 | 1.34 | 1.28 | 0 | 0 | 0 |
22/04/2015 |
1.28
|
72,600 | 1.21 | 1.28 | 1.21 | 0 | 0 | 0 |
21/04/2015 |
1.21
|
1,200 | 1.28 | 1.28 | 1.15 | 0 | 0 | 0 |
20/04/2015 |
1.28
|
6,800 | 1.28 | 1.28 | 1.21 | 0 | 4,400 | -0.0 |
17/04/2015 |
1.28
|
15,700 | 1.21 | 1.28 | 1.21 | 0 | 100 | -0.0 |
16/04/2015 |
1.21
|
14,100 | 1.28 | 1.34 | 1.21 | 0 | 500 | -0.0 |
15/04/2015 |
1.28
|
8,000 | 1.28 | 1.28 | 1.28 | 0 | 3,000 | -0.0 |
14/04/2015 |
1.28
|
3,300 | 1.34 | 1.34 | 1.28 | 0 | 0 | 0 |
13/04/2015 |
1.34
|
12,800 | 1.28 | 1.34 | 1.21 | 0 | 0 | 0 |
10/04/2015 |
1.28
|
11,200 | 1.34 | 1.34 | 1.28 | 8,000 | 0 | 0.0 |
09/04/2015 |
1.34
|
31,300 | 1.28 | 1.34 | 1.28 | 0 | 700 | -0.0 |
08/04/2015 |
1.28
|
600 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
07/04/2015 |
1.28
|
57,600 | 1.28 | 1.28 | 1.15 | 0 | 0 | 0 |
06/04/2015 |
1.28
|
39,600 | 1.34 | 1.34 | 1.21 | 0 | 0 | 0 |
03/04/2015 |
1.34
|
33,500 | 1.47 | 1.47 | 1.34 | 700 | 0 | 0.0 |
02/04/2015 |
1.47
|
1,900 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
01/04/2015 |
1.47
|
28,500 | 1.53 | 1.53 | 1.40 | 0 | 0 | 0 |
31/03/2015 |
1.53
|
9,400 | 1.47 | 1.59 | 1.47 | 0 | 0 | 0 |
30/03/2015 |
1.47
|
59,100 | 1.53 | 1.53 | 1.40 | 0 | 2,500 | -0.0 |
27/03/2015 |
1.53
|
58,900 | 1.59 | 1.59 | 1.53 | 0 | 52,500 | -0.1 |
26/03/2015 |
1.59
|
36,200 | 1.59 | 1.59 | 1.53 | 0 | 32,500 | -0.1 |
25/03/2015 |
1.59
|
400 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
24/03/2015 |
1.59
|
11,800 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
23/03/2015 |
1.59
|
28,405 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 |
20/03/2015 |
1.66
|
27,500 | 1.59 | 1.66 | 1.66 | 0 | 5,000 | -0.0 |
19/03/2015 |
1.59
|
116,330 | 1.59 | 1.72 | 1.53 | 0 | 8,300 | -0.0 |
18/03/2015 |
1.59
|
4,000 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 |
17/03/2015 |
1.53
|
10,600 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
16/03/2015 |
1.59
|
35,400 | 1.53 | 1.59 | 1.47 | 800 | 5,000 | -0.0 |
13/03/2015 |
1.53
|
63,500 | 1.59 | 1.66 | 1.53 | 0 | 0 | 0 |
12/03/2015 |
1.59
|
19,000 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 |
11/03/2015 |
1.66
|
72,400 | 1.72 | 1.72 | 1.59 | 0 | 50,000 | -0.1 |
10/03/2015 |
1.72
|
2,400 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |
09/03/2015 |
1.66
|
19,900 | 1.66 | 1.79 | 1.66 | 0 | 13,500 | -0.0 |
06/03/2015 |
1.66
|
27,600 | 1.79 | 1.79 | 1.66 | 0 | 0 | 0 |
05/03/2015 |
1.79
|
12,200 | 1.79 | 1.91 | 1.66 | 0 | 0 | 0 |
04/03/2015 |
1.79
|
21,900 | 1.72 | 1.79 | 1.59 | 0 | 0 | 0 |
03/03/2015 |
1.72
|
31,900 | 1.72 | 1.79 | 1.72 | 0 | 1,900 | -0.0 |
02/03/2015 |
1.72
|
30,800 | 1.79 | 1.91 | 1.66 | 0 | 13,200 | -0.0 |
27/02/2015 |
1.79
|
13,900 | 1.79 | 1.85 | 1.72 | 1,100 | 3,500 | -0.0 |
26/02/2015 |
1.79
|
15,500 | 1.85 | 1.85 | 1.72 | 0 | 0 | 0 |
25/02/2015 |
1.85
|
12,300 | 1.91 | 1.91 | 1.72 | 100 | 0 | 0.0 |
24/02/2015 |
1.91
|
10,800 | 1.79 | 1.91 | 1.66 | 0 | 0 | 0 |
13/02/2015 |
1.79
|
18,600 | 1.72 | 1.79 | 1.59 | 900 | 0 | 0.0 |
12/02/2015 |
1.72
|
9,200 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |
11/02/2015 |
1.66
|
1,700 | 1.53 | 1.66 | 1.66 | 0 | 0 | 0 |