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 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-21) |
-0.20 | -1.72% | 848,800 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-25) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-09-30) |
-4.53 | -28.33% | 1,139,500 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-05) |
0.03 | 0.30% | 2,656,000 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-16) |
0.60 | 5.52% | 3,810,720 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2015 |
2.79
|
3,660 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
30/06/2015 |
2.85
|
47,050 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
29/06/2015 |
2.92
|
17,120 | 2.85 | 2.92 | 2.79 | 0 | 0 | 0 |
26/06/2015 |
2.85
|
6,170 | 2.72 | 2.85 | 2.72 | 0 | 0 | 0 |
25/06/2015 |
2.72
|
520 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 |
24/06/2015 |
2.72
|
8,400 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
23/06/2015 |
2.92
|
32,420 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
22/06/2015 |
2.92
|
11,870 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
19/06/2015 |
2.92
|
10 | 2.79 | 2.92 | 2.92 | 0 | 0 | 0 |
18/06/2015 |
2.79
|
34,420 | 2.65 | 2.79 | 2.65 | 0 | 0 | 0 |
17/06/2015 |
2.65
|
58,150 | 2.72 | 2.85 | 2.65 | 0 | 0 | 0 |
16/06/2015 |
2.72
|
3,210 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
15/06/2015 |
2.85
|
7,290 | 3.05 | 3.05 | 2.85 | 0 | 1,000 | -0.0 |
12/06/2015 |
3.05
|
2,220 | 2.92 | 3.05 | 2.92 | 0 | 0 | 0 |
11/06/2015 |
2.92
|
3,340 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 |
10/06/2015 |
2.79
|
4,130 | 2.79 | 2.85 | 2.72 | 0 | 0 | 0 |
09/06/2015 |
2.79
|
960 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
08/06/2015 |
2.79
|
2,260 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 |
05/06/2015 |
2.79
|
55,830 | 2.85 | 2.92 | 2.72 | 0 | 0 | 0 |
04/06/2015 |
2.85
|
12,960 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 |
03/06/2015 |
2.79
|
11,510 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
02/06/2015 |
2.92
|
21,180 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
01/06/2015 |
2.92
|
40 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
29/05/2015 |
2.92
|
28,020 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
28/05/2015 |
2.92
|
91,120 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
27/05/2015 |
3.05
|
2,480 | 2.98 | 3.05 | 2.79 | 0 | 0 | 0 |
26/05/2015 |
2.98
|
1,100 | 2.92 | 3.12 | 2.92 | 0 | 0 | 0 |
25/05/2015 |
2.92
|
2,260 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
22/05/2015 |
2.92
|
670 | 2.85 | 2.98 | 2.79 | 0 | 0 | 0 |
21/05/2015 |
2.85
|
49,050 | 2.72 | 2.85 | 2.79 | 0 | 0 | 0 |
20/05/2015 |
2.72
|
12,610 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
19/05/2015 |
2.92
|
86,350 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
18/05/2015 |
3.12
|
38,620 | 3.32 | 3.32 | 3.12 | 0 | 0 | 0 |
15/05/2015 |
3.32
|
4,010 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
14/05/2015 |
3.38
|
4,650 | 3.32 | 3.51 | 3.18 | 0 | 0 | 0 |
13/05/2015 |
3.32
|
105,510 | 3.12 | 3.32 | 3.05 | 0 | 0 | 0 |
12/05/2015 |
3.12
|
3,610 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
11/05/2015 |
3.05
|
8,070 | 2.98 | 3.05 | 2.92 | 0 | 0 | 0 |
08/05/2015 |
2.98
|
49,990 | 2.85 | 3.05 | 2.79 | 0 | 0 | 0 |
07/05/2015 |
2.85
|
26,740 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
06/05/2015 |
2.85
|
11,310 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
05/05/2015 |
2.92
|
5,070 | 2.85 | 2.92 | 2.79 | 0 | 0 | 0 |
04/05/2015 |
2.85
|
23,620 | 2.72 | 2.85 | 2.85 | 0 | 0 | 0 |
27/04/2015 |
2.72
|
4,010 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
24/04/2015 |
2.92
|
5,080 | 2.92 | 2.92 | 2.85 | 70 | 0 | 0.0 |
23/04/2015 |
2.92
|
3,790 | 2.79 | 2.92 | 2.85 | 930 | 0 | 0.0 |
22/04/2015 |
2.79
|
8,580 | 2.79 | 2.85 | 2.79 | 930 | 0 | 0.0 |
21/04/2015 |
2.79
|
10 | 2.72 | 2.79 | 2.79 | 0 | 0 | 0 |
20/04/2015 |
2.72
|
2,510 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
17/04/2015 |
2.72
|
1,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
16/04/2015 |
2.72
|
8,150 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 |
15/04/2015 |
2.72
|
11,020 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
14/04/2015 |
2.79
|
5,630 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 |
13/04/2015 |
2.72
|
12,930 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
10/04/2015 |
2.79
|
2,220 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 |
09/04/2015 |
2.72
|
550 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 |
08/04/2015 |
2.72
|
2,260 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 |
07/04/2015 |
2.72
|
4,050 | 2.65 | 2.72 | 2.65 | 70 | 0 | 0.0 |
06/04/2015 |
2.65
|
70 | 2.59 | 2.65 | 2.52 | 0 | 0 | 0 |
03/04/2015 |
2.59
|
7,580 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
02/04/2015 |
2.59
|
8,530 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
01/04/2015 |
2.65
|
20 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
31/03/2015 |
2.65
|
16,350 | 2.72 | 2.79 | 2.59 | 0 | 0 | 0 |
30/03/2015 |
2.72
|
10,050 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
27/03/2015 |
2.92
|
140 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
26/03/2015 |
2.92
|
12,000 | 2.85 | 2.92 | 2.65 | 0 | 0 | 0 |
25/03/2015 |
2.85
|
330 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
24/03/2015 |
3.05
|
210 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
23/03/2015 |
3.05
|
11,100 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
20/03/2015 |
3.12
|
20,080 | 2.92 | 3.12 | 2.72 | 0 | 990 | -0.0 |
19/03/2015 |
2.92
|
107,400 | 2.79 | 2.92 | 2.65 | 0 | 0 | 0 |
18/03/2015 |
2.79
|
5,130 | 2.65 | 2.79 | 2.59 | 0 | 0 | 0 |
17/03/2015 |
2.65
|
4,220 | 2.72 | 2.85 | 2.65 | 0 | 0 | 0 |
16/03/2015 |
2.72
|
20,550 | 2.79 | 2.92 | 2.65 | 0 | 0 | 0 |
13/03/2015 |
2.79
|
5,020 | 2.65 | 2.79 | 2.72 | 0 | 0 | 0 |
12/03/2015 |
2.65
|
13,730 | 2.85 | 2.92 | 2.65 | 0 | 10 | -0.0 |
11/03/2015 |
2.85
|
510 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
10/03/2015 |
2.85
|
2,410 | 2.79 | 2.85 | 2.79 | 500 | 0 | 0.0 |
09/03/2015 |
2.79
|
6,980 | 2.98 | 3.05 | 2.79 | 0 | 0 | 0 |
06/03/2015 |
2.98
|
30 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
05/03/2015 |
2.98
|
25,920 | 2.92 | 3.12 | 2.72 | 0 | 0 | 0 |
04/03/2015 |
2.92
|
15,590 | 2.79 | 2.92 | 2.65 | 0 | 6,780 | -0.0 |
03/03/2015 |
2.79
|
620 | 2.85 | 2.85 | 2.65 | 0 | 10 | -0.0 |
02/03/2015 |
2.85
|
90 | 2.72 | 2.85 | 2.79 | 0 | 10 | -0.0 |
27/02/2015 |
2.72
|
240 | 2.85 | 2.92 | 2.72 | 20 | 0 | 0.0 |
26/02/2015 |
2.85
|
25,040 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
25/02/2015 |
2.92
|
4,500 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
24/02/2015 |
3.12
|
10 | 2.92 | 3.12 | 3.12 | 0 | 10 | -0.0 |
13/02/2015 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
12/02/2015 |
2.92
|
1,650 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
11/02/2015 |
3.12
|
490 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 |
10/02/2015 |
3.18
|
10 | 3.05 | 3.18 | 3.18 | 0 | 10 | -0.0 |
09/02/2015 |
3.05
|
50 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
06/02/2015 |
3.05
|
10,990 | 2.92 | 3.05 | 2.72 | 0 | 0 | 0 |
05/02/2015 |
2.92
|
20 | 3.12 | 3.25 | 2.92 | 0 | 0 | 0 |
04/02/2015 |
3.12
|
20 | 3.32 | 3.32 | 3.12 | 0 | 0 | 0 |
03/02/2015 |
3.32
|
1,510 | 3.25 | 3.38 | 3.32 | 0 | 0 | 0 |
02/02/2015 |
3.25
|
3,200 | 3.05 | 3.25 | 3.25 | 0 | 500 | -0.0 |
30/01/2015 |
3.05
|
8,240 | 2.85 | 3.05 | 3.05 | 0 | 8,000 | -0.0 |
29/01/2015 |
2.85
|
38,810 | 2.72 | 2.85 | 2.59 | 0 | 0 | 0 |