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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-24) |
-0.30 | -23.08% | 72,000 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-10-03) |
-0.80 | -44.44% | 1,530,021 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-06) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-17) |
-0.30 | -23.08% | 12,730,501 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/12/2014 |
2.30
|
1,560 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
30/12/2014 |
2.40
|
930 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
29/12/2014 |
2.40
|
3,050 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
26/12/2014 |
2.40
|
17,350 | 2.50 | 2.60 | 2.40 | 0 | 1,600 | -0.0 |
25/12/2014 |
2.50
|
1,660 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
24/12/2014 |
2.50
|
6,320 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
23/12/2014 |
2.40
|
250 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
22/12/2014 |
2.50
|
5,840 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
19/12/2014 |
2.50
|
5,130 | 2.50 | 2.60 | 2.50 | 0 | 1,500 | -0.0 |
18/12/2014 |
2.50
|
4,560 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/12/2014 |
2.50
|
22,640 | 2.60 | 2.60 | 2.50 | 1,500 | 0 | 0.0 |
16/12/2014 |
2.60
|
45,420 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
15/12/2014 |
2.60
|
3,760 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
12/12/2014 |
2.70
|
10,580 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
11/12/2014 |
2.70
|
8,520 | 2.60 | 2.70 | 2.60 | 1,500 | 0 | 0.0 |
10/12/2014 |
2.60
|
6,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
09/12/2014 |
2.70
|
15,120 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
08/12/2014 |
2.70
|
13,440 | 2.70 | 2.70 | 2.60 | 2,000 | 1,930 | 0.0 |
05/12/2014 |
2.70
|
5,250 | 2.70 | 2.70 | 2.60 | 0 | 700 | -0.0 |
04/12/2014 |
2.70
|
2,610 | 2.60 | 2.70 | 2.60 | 100 | 0 | 0.0 |
03/12/2014 |
2.60
|
1,580 | 2.60 | 2.70 | 2.60 | 40 | 0 | 0.0 |
02/12/2014 |
2.60
|
3,860 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
01/12/2014 |
2.70
|
1,480 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
28/11/2014 |
2.70
|
50 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
27/11/2014 |
2.60
|
430 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/11/2014 |
2.70
|
270 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
25/11/2014 |
2.60
|
2,950 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
24/11/2014 |
2.60
|
4,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/11/2014 |
2.70
|
14,270 | 2.80 | 2.80 | 2.70 | 600 | 0 | 0.0 |
20/11/2014 |
2.80
|
3,070 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
19/11/2014 |
2.80
|
3,070 | 2.80 | 2.80 | 2.70 | 1,000 | 0 | 0.0 |
18/11/2014 |
2.80
|
8,490 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
17/11/2014 |
2.80
|
3,740 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/11/2014 |
2.90
|
32,070 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
13/11/2014 |
2.80
|
8,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
12/11/2014 |
2.80
|
3,480 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
11/11/2014 |
2.70
|
3,640 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/11/2014 |
2.80
|
1,500 | 2.90 | 3 | 2.80 | 0 | 110 | -0.0 |
07/11/2014 |
2.90
|
790 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
06/11/2014 |
2.80
|
2,100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
05/11/2014 |
2.70
|
1,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/11/2014 |
2.90
|
1,860 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
03/11/2014 |
2.90
|
5,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
31/10/2014 |
2.90
|
4,740 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
30/10/2014 |
2.80
|
3,370 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
29/10/2014 |
2.80
|
1,630 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
28/10/2014 |
2.80
|
1,660 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
27/10/2014 |
2.80
|
17,070 | 2.70 | 2.80 | 2.60 | 1,320 | 4,400 | -0.0 |
24/10/2014 |
2.70
|
11,120 | 2.60 | 2.70 | 2.60 | 3,200 | 3,200 | 0 |
23/10/2014 |
2.60
|
14,910 | 2.70 | 2.80 | 2.60 | 0 | 3,400 | -0.0 |
22/10/2014 |
2.70
|
13,750 | 2.80 | 2.90 | 2.70 | 0 | 12,020 | -0.0 |
21/10/2014 |
2.80
|
4,010 | 3 | 3 | 2.80 | 0 | 0 | 0 |
20/10/2014 |
3
|
4,310 | 3 | 3 | 2.80 | 0 | 3,800 | -0.0 |
17/10/2014 |
3
|
70 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/10/2014 |
2.90
|
12,290 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
15/10/2014 |
3
|
680 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
14/10/2014 |
2.90
|
18,630 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
13/10/2014 |
3.10
|
170 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/10/2014 |
3.10
|
110 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/10/2014 |
3.10
|
52,400 | 3 | 3.20 | 3 | 0 | 1,200 | -0.0 |
08/10/2014 |
3
|
16,570 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/10/2014 |
2.90
|
4,780 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
06/10/2014 |
2.80
|
14,610 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
03/10/2014 |
2.80
|
3,750 | 3 | 3 | 2.80 | 0 | 0 | 0 |
02/10/2014 |
3
|
5,370 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
01/10/2014 |
2.90
|
14,820 | 2.90 | 3.10 | 2.90 | 4,820 | 0 | 0.0 |
30/09/2014 |
2.90
|
1,470 | 3 | 3 | 2.90 | 1,200 | 0 | 0.0 |
29/09/2014 |
3
|
2,280 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/09/2014 |
3.10
|
1,010 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/09/2014 |
3
|
15,170 | 2.90 | 3.10 | 2.90 | 5,000 | 2,270 | 0.0 |
24/09/2014 |
2.90
|
4,010 | 3 | 3 | 2.80 | 0 | 0 | 0 |
23/09/2014 |
3
|
2,710 | 3 | 3 | 2.80 | 0 | 0 | 0 |
22/09/2014 |
3
|
250 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/09/2014 |
3.10
|
5,540 | 3 | 3.10 | 3 | 5,000 | 0 | 0.0 |
18/09/2014 |
3
|
60,810 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
17/09/2014 |
2.90
|
6,930 | 2.80 | 2.90 | 2.80 | 310 | 0 | 0.0 |
16/09/2014 |
2.80
|
14,510 | 3 | 3 | 2.80 | 0 | 10,000 | -0.0 |
15/09/2014 |
3
|
6,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/09/2014 |
3.10
|
14,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
11/09/2014 |
3
|
19,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/09/2014 |
3
|
22,420 | 3 | 3.10 | 2.90 | 15,500 | 0 | 0.0 |
09/09/2014 |
3
|
3,960 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
08/09/2014 |
3.10
|
5,920 | 3.10 | 3.10 | 3 | 0 | 1,000 | -0.0 |
05/09/2014 |
3.10
|
6,850 | 3.10 | 3.20 | 3.10 | 3,000 | 2,000 | 0.0 |
04/09/2014 |
3.10
|
6,020 | 3.10 | 3.10 | 3 | 0 | 2,200 | -0.0 |
03/09/2014 |
3.10
|
6,340 | 3.10 | 3.10 | 3 | 1,800 | 850 | 0.0 |
29/08/2014 |
3.10
|
29,840 | 3 | 3.20 | 2.90 | 9,250 | 2,000 | 0.0 |
28/08/2014 |
3
|
5,090 | 3 | 3 | 2.90 | 1,200 | 1,000 | 0.0 |
27/08/2014 |
3
|
17,280 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
26/08/2014 |
3.20
|
3,510 | 3.10 | 3.20 | 3 | 0 | 1,000 | -0.0 |
25/08/2014 |
3.10
|
8,940 | 3.20 | 3.20 | 3.10 | 4,000 | 0 | 0.0 |
22/08/2014 |
3.20
|
10,700 | 3.10 | 3.20 | 3 | 0 | 4,000 | -0.0 |
21/08/2014 |
3.10
|
19,910 | 3 | 3.20 | 3 | 0 | 2,000 | -0.0 |
20/08/2014 |
3
|
14,040 | 3.10 | 3.10 | 3 | 0 | 13,000 | -0.0 |
19/08/2014 |
3.10
|
6,190 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
18/08/2014 |
3.20
|
4,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
15/08/2014 |
3.20
|
190 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
14/08/2014 |
3.10
|
9,030 | 3.10 | 3.20 | 3.10 | 0 | 280 | -0.0 |
13/08/2014 |
3.10
|
18,110 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/08/2014 |
3.20
|
4,880 | 3.10 | 3.20 | 3.10 | 0 | 210 | -0.0 |