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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
3.00
|
48,900 | 2.74 | 3.00 | 2.71 | 0 | 0 | 0 |
13/07/2015 |
2.74
|
82,900 | 2.51 | 2.74 | 2.46 | 0 | 0 | 0 |
10/07/2015 |
2.51
|
60,600 | 2.51 | 2.54 | 2.48 | 0 | 0 | 0 |
09/07/2015 |
2.51
|
78,100 | 2.48 | 2.51 | 2.43 | 0 | 0 | 0 |
08/07/2015 |
2.48
|
68,400 | 2.48 | 2.54 | 2.46 | 0 | 0 | 0 |
07/07/2015 |
2.48
|
48,000 | 2.51 | 2.56 | 2.43 | 0 | 0 | 0 |
06/07/2015 |
2.51
|
55,100 | 2.56 | 2.64 | 2.51 | 0 | 0 | 0 |
03/07/2015 |
2.56
|
65,300 | 2.56 | 2.59 | 2.54 | 0 | 0 | 0 |
02/07/2015 |
2.56
|
90,900 | 2.51 | 2.64 | 2.51 | 0 | 0 | 0 |
01/07/2015 |
2.51
|
78,600 | 2.43 | 2.61 | 2.41 | 0 | 0 | 0 |
30/06/2015 |
2.43
|
76,200 | 2.38 | 2.48 | 2.38 | 0 | 0 | 0 |
29/06/2015 |
2.38
|
62,000 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
26/06/2015 |
2.46
|
34,800 | 2.46 | 2.48 | 2.46 | 0 | 0 | 0 |
25/06/2015 |
2.46
|
44,800 | 2.43 | 2.54 | 2.41 | 0 | 0 | 0 |
24/06/2015 |
2.43
|
53,500 | 2.43 | 2.51 | 2.41 | 0 | 0 | 0 |
23/06/2015 |
2.43
|
61,600 | 2.51 | 2.56 | 2.43 | 0 | 0 | 0 |
22/06/2015 |
2.51
|
41,900 | 2.54 | 2.56 | 2.48 | 0 | 0 | 0 |
19/06/2015 |
2.54
|
53,900 | 2.46 | 2.56 | 2.43 | 0 | 4,900 | -0.0 |
18/06/2015 |
2.46
|
11,700 | 2.46 | 2.51 | 2.43 | 0 | 5,100 | -0.0 |
17/06/2015 |
2.46
|
23,900 | 2.48 | 2.54 | 2.43 | 0 | 0 | 0 |
16/06/2015 |
2.48
|
29,900 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
15/06/2015 |
2.56
|
70,300 | 2.56 | 2.66 | 2.51 | 0 | 0 | 0 |
12/06/2015 |
2.56
|
52,650 | 2.54 | 2.59 | 2.51 | 0 | 0 | 0 |
11/06/2015 |
2.54
|
62,900 | 2.36 | 2.54 | 2.36 | 0 | 0 | 0 |
10/06/2015 |
2.36
|
35,300 | 2.33 | 2.38 | 2.33 | 0 | 0 | 0 |
09/06/2015 |
2.33
|
52,100 | 2.28 | 2.38 | 2.25 | 0 | 0 | 0 |
08/06/2015 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
05/06/2015 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
04/06/2015 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
03/06/2015 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
02/06/2015 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
01/06/2015 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
29/05/2015 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
28/05/2015 |
2.28
|
100 | 2.10 | 2.28 | 2.28 | 0 | 0 | 0 |
27/05/2015 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
26/05/2015 |
2.10
|
1,000 | 1.95 | 2.10 | 2.10 | 0 | 0 | 0 |
25/05/2015 |
1.95
|
2,000 | 2.15 | 2.15 | 1.95 | 0 | 0 | 0 |
22/05/2015 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
21/05/2015 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
20/05/2015 |
2.15
|
2,000 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
19/05/2015 |
2.23
|
200 | 2.43 | 2.43 | 2.23 | 0 | 0 | 0 |
18/05/2015 |
2.43
|
600 | 2.23 | 2.43 | 2.02 | 0 | 0 | 0 |
15/05/2015 |
2.23
|
1,000 | 2.46 | 2.46 | 2.23 | 0 | 0 | 0 |
14/05/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
13/05/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
12/05/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
11/05/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
08/05/2015 |
2.46
|
100 | 2.25 | 2.46 | 2.46 | 0 | 0 | 0 |
07/05/2015 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
06/05/2015 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
05/05/2015 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
04/05/2015 |
2.25
|
500 | 2.48 | 2.48 | 2.25 | 0 | 0 | 0 |
27/04/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
24/04/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
23/04/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
22/04/2015 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
21/04/2015 |
2.48
|
10,000 | 2.46 | 2.48 | 2.48 | 0 | 0 | 0 |
20/04/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
17/04/2015 |
2.46
|
67,700 | 2.51 | 2.51 | 2.43 | 0 | 0 | 0 |
16/04/2015 |
2.51
|
87,600 | 2.43 | 2.51 | 2.43 | 0 | 0 | 0 |
15/04/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
14/04/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
13/04/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
10/04/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
09/04/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
08/04/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
07/04/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
06/04/2015 |
2.43
|
600 | 2.31 | 2.43 | 2.43 | 0 | 0 | 0 |
03/04/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
02/04/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
01/04/2015 |
2.31
|
200 | 2.56 | 2.56 | 2.31 | 0 | 0 | 0 |
31/03/2015 |
2.56
|
100 | 2.33 | 2.56 | 2.56 | 0 | 0 | 0 |
30/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
27/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
26/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
25/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
24/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
23/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
20/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
19/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
18/03/2015 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
17/03/2015 |
2.33
|
2,000 | 2.15 | 2.33 | 2.33 | 0 | 0 | 0 |
16/03/2015 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
13/03/2015 |
2.15
|
300 | 2.36 | 2.36 | 2.15 | 0 | 0 | 0 |
12/03/2015 |
2.36
|
900 | 2.56 | 2.56 | 2.36 | 0 | 0 | 0 |
11/03/2015 |
2.56
|
300 | 2.38 | 2.56 | 2.56 | 0 | 0 | 0 |
10/03/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
09/03/2015 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
06/03/2015 |
2.38
|
100 | 2.64 | 2.64 | 2.38 | 0 | 0 | 0 |
05/03/2015 |
2.64
|
200 | 2.48 | 2.64 | 2.64 | 0 | 0 | 0 |
04/03/2015 |
2.48
|
200 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
03/03/2015 |
2.51
|
9,000 | 2.77 | 2.77 | 2.51 | 0 | 0 | 0 |
02/03/2015 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
27/02/2015 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
26/02/2015 |
2.77
|
1,600 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
25/02/2015 |
2.77
|
1,000 | 2.54 | 2.77 | 2.71 | 0 | 0 | 0 |
24/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
13/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
12/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
11/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |