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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
2.40
|
289,080 | 2.40 | 2.50 | 2.30 | 500 | 0 | 0.0 |
08/07/2015 |
2.40
|
115,010 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
07/07/2015 |
2.30
|
99,730 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
06/07/2015 |
2.40
|
281,830 | 2.50 | 2.60 | 2.40 | 30,000 | 0 | 0.1 |
03/07/2015 |
2.50
|
168,690 | 2.50 | 2.50 | 2.40 | 10,000 | 0 | 0.0 |
02/07/2015 |
2.50
|
256,330 | 2.40 | 2.50 | 2.40 | 10,000 | 0 | 0.0 |
01/07/2015 |
2.40
|
246,450 | 2.30 | 2.40 | 2.30 | 3,380 | 0 | 0.0 |
30/06/2015 |
2.30
|
685,040 | 2.40 | 2.40 | 2.30 | 10,000 | 0 | 0.0 |
29/06/2015 |
2.40
|
39,540 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
26/06/2015 |
2.50
|
39,380 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
25/06/2015 |
2.60
|
75,570 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
24/06/2015 |
2.70
|
540,530 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
23/06/2015 |
2.60
|
530,780 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
22/06/2015 |
2.50
|
438,370 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
19/06/2015 |
2.40
|
231,310 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
18/06/2015 |
2.30
|
203,920 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
17/06/2015 |
2.40
|
234,830 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
16/06/2015 |
2.30
|
79,250 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
15/06/2015 |
2.40
|
351,750 | 2.30 | 2.40 | 2.20 | 0 | 10,250 | -0.0 |
12/06/2015 |
2.30
|
242,040 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
11/06/2015 |
2.40
|
127,310 | 2.40 | 2.40 | 2.30 | 5,600 | 0 | 0.0 |
10/06/2015 |
2.40
|
62,690 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
09/06/2015 |
2.30
|
212,460 | 2.40 | 2.40 | 2.30 | 10,000 | 0 | 0.0 |
08/06/2015 |
2.40
|
600,070 | 2.30 | 2.40 | 2.30 | 20,000 | 0 | 0.0 |
05/06/2015 |
2.30
|
76,790 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
04/06/2015 |
2.30
|
85,470 | 2.30 | 2.40 | 2.20 | 500 | 0 | 0.0 |
03/06/2015 |
2.30
|
315,680 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
02/06/2015 |
2.20
|
140,290 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
01/06/2015 |
2.30
|
266,690 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
29/05/2015 |
2.40
|
314,390 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
28/05/2015 |
2.40
|
190,490 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
27/05/2015 |
2.40
|
573,870 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
26/05/2015 |
2.40
|
63,540 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
25/05/2015 |
2.30
|
80,080 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
22/05/2015 |
2.20
|
342,890 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
21/05/2015 |
2.10
|
164,430 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
20/05/2015 |
2.10
|
342,250 | 2 | 2.10 | 2 | 0 | 0 | 0 |
19/05/2015 |
2
|
243,410 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
18/05/2015 |
2
|
410,180 | 2 | 2 | 1.90 | 0 | 0 | 0 |
15/05/2015 |
2
|
411,290 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
14/05/2015 |
2.10
|
131,370 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
13/05/2015 |
2.20
|
389,660 | 2.10 | 2.20 | 2 | 0 | 500 | -0.0 |
12/05/2015 |
2.10
|
714,770 | 2.10 | 2.10 | 2 | 0 | 575,000 | -1.2 |
11/05/2015 |
2.10
|
52,330 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
08/05/2015 |
2.20
|
164,290 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
07/05/2015 |
2.10
|
198,320 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
06/05/2015 |
2.20
|
172,600 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
05/05/2015 |
2.30
|
244,160 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
04/05/2015 |
2.40
|
34,090 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/04/2015 |
2.50
|
156,430 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
24/04/2015 |
2.50
|
113,850 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
23/04/2015 |
2.60
|
144,310 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
22/04/2015 |
2.60
|
107,030 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
21/04/2015 |
2.50
|
123,330 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
20/04/2015 |
2.60
|
209,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
17/04/2015 |
2.70
|
278,080 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
16/04/2015 |
2.70
|
271,690 | 2.70 | 2.70 | 2.60 | 0 | 31,550 | -0.1 |
15/04/2015 |
2.70
|
212,840 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
14/04/2015 |
2.80
|
450,260 | 2.80 | 2.90 | 2.80 | 0 | 500 | -0.0 |
13/04/2015 |
2.80
|
90,040 | 2.70 | 2.80 | 2.80 | 0 | 1,000 | -0.0 |
10/04/2015 |
2.70
|
473,750 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
09/04/2015 |
2.60
|
704,360 | 2.70 | 2.70 | 2.60 | 0 | 45,000 | -0.1 |
08/04/2015 |
2.70
|
252,430 | 2.90 | 2.90 | 2.70 | 400 | 0 | 0.0 |
07/04/2015 |
2.90
|
157,820 | 3 | 3 | 2.80 | 0 | 0 | 0 |
06/04/2015 |
3
|
122,710 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
03/04/2015 |
3
|
216,340 | 3 | 3.10 | 2.90 | 400 | 0 | 0.0 |
02/04/2015 |
3
|
592,970 | 3.20 | 3.20 | 3 | 300 | 0 | 0.0 |
01/04/2015 |
3.20
|
258,480 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
31/03/2015 |
3.40
|
77,650 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
30/03/2015 |
3.30
|
100,700 | 3.40 | 3.50 | 3.30 | 500 | 0 | 0.0 |
27/03/2015 |
3.40
|
119,650 | 3.60 | 3.70 | 3.40 | 400 | 0 | 0.0 |
26/03/2015 |
3.60
|
99,660 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
25/03/2015 |
3.60
|
85,290 | 3.60 | 3.70 | 3.60 | 2,000 | 0 | 0.0 |
24/03/2015 |
3.60
|
45,000 | 3.70 | 3.70 | 3.50 | 2,000 | 0 | 0.0 |
23/03/2015 |
3.70
|
47,460 | 3.90 | 3.90 | 3.70 | 2,000 | 0 | 0.0 |
20/03/2015 |
3.90
|
79,290 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/03/2015 |
3.80
|
23,410 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
18/03/2015 |
3.80
|
55,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/03/2015 |
3.90
|
34,060 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/03/2015 |
3.90
|
48,440 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
13/03/2015 |
3.80
|
191,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/03/2015 |
4
|
327,620 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
11/03/2015 |
3.90
|
131,430 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
10/03/2015 |
3.90
|
119,220 | 3.90 | 4 | 3.80 | 500 | 0 | 0.0 |
09/03/2015 |
3.90
|
38,370 | 4 | 4 | 3.90 | 0 | 1,800 | -0.0 |
06/03/2015 |
4
|
189,270 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/03/2015 |
4.10
|
125,470 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/03/2015 |
4.20
|
201,940 | 4.10 | 4.30 | 4.10 | 0 | 800 | -0.0 |
03/03/2015 |
4.10
|
531,410 | 3.90 | 4.10 | 3.90 | 0 | 500 | -0.0 |
02/03/2015 |
3.90
|
126,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
27/02/2015 |
3.80
|
137,570 | 3.90 | 3.90 | 3.70 | 500 | 0 | 0.0 |
26/02/2015 |
3.90
|
87,280 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/02/2015 |
3.90
|
180,840 | 3.80 | 3.90 | 3.70 | 500 | 0 | 0.0 |
24/02/2015 |
3.80
|
519,020 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/02/2015 |
4
|
471,820 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/02/2015 |
4
|
911,530 | 4.30 | 4.30 | 4 | 350 | 0 | 0.0 |
11/02/2015 |
4.30
|
582,210 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
10/02/2015 |
4.60
|
82,930 | 4.60 | 4.70 | 4.40 | 4,000 | 0 | 0.0 |
09/02/2015 |
4.60
|
34,040 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
06/02/2015 |
4.70
|
16,220 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |