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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
3.62
|
892,730 | 3.60 | 3.65 | 3.60 | 2,600 | 35,700 | -0.5 |
09/07/2015 |
3.60
|
909,040 | 3.55 | 3.65 | 3.52 | 9,000 | 13,000 | -0.1 |
08/07/2015 |
3.55
|
740,590 | 3.62 | 3.62 | 3.52 | 25,210 | 23,460 | 0.0 |
07/07/2015 |
3.62
|
605,250 | 3.69 | 3.72 | 3.62 | 0 | 56,270 | -0.8 |
06/07/2015 |
3.69
|
1,035,550 | 3.57 | 3.69 | 3.57 | 220 | 20,600 | -0.3 |
03/07/2015 |
3.57
|
1,191,890 | 3.43 | 3.62 | 3.40 | 3,000 | 22,100 | -0.3 |
02/07/2015 |
3.43
|
370,020 | 3.40 | 3.43 | 3.35 | 0 | 200 | -0.0 |
01/07/2015 |
3.40
|
561,290 | 3.40 | 3.43 | 3.35 | 1,020 | 20,000 | -0.3 |
30/06/2015 |
3.40
|
518,010 | 3.40 | 3.40 | 3.35 | 12,300 | 25,000 | -0.2 |
29/06/2015 |
3.40
|
751,560 | 3.31 | 3.40 | 3.28 | 10 | 13,000 | -0.2 |
26/06/2015 |
3.31
|
873,340 | 3.33 | 3.43 | 3.28 | 20,000 | 0 | 0.3 |
25/06/2015 |
3.33
|
119,850 | 3.31 | 3.33 | 3.28 | 0 | 2,000 | -0.0 |
24/06/2015 |
3.31
|
451,470 | 3.35 | 3.40 | 3.31 | 0 | 2,000 | -0.0 |
23/06/2015 |
3.35
|
708,170 | 3.21 | 3.38 | 3.21 | 5,000 | 5,200 | -0.0 |
22/06/2015 |
3.21
|
537,700 | 3.21 | 3.28 | 3.16 | 0 | 6,230 | -0.1 |
19/06/2015 |
3.21
|
336,950 | 3.21 | 3.28 | 3.21 | 0 | 400 | -0.0 |
18/06/2015 |
3.21
|
395,580 | 3.21 | 3.31 | 3.21 | 0 | 2,600 | -0.0 |
17/06/2015 |
3.21
|
441,880 | 3.18 | 3.28 | 3.16 | 7,050 | 11,500 | -0.1 |
16/06/2015 |
3.18
|
1,192,250 | 3.31 | 3.31 | 3.18 | 0 | 10,000 | -0.1 |
15/06/2015 |
3.31
|
530,680 | 3.28 | 3.35 | 3.28 | 2,380 | 0 | 0.0 |
12/06/2015 |
3.28
|
1,774,130 | 3.09 | 3.28 | 3.11 | 15,000 | 0 | 0.2 |
11/06/2015 |
3.09
|
1,575,520 | 2.89 | 3.09 | 2.94 | 0 | 200 | -0.0 |
10/06/2015 |
2.89
|
254,390 | 2.87 | 2.92 | 2.84 | 90 | 0 | 0.0 |
09/06/2015 |
2.87
|
261,780 | 2.87 | 2.92 | 2.84 | 0 | 5,000 | -0.1 |
08/06/2015 |
2.87
|
525,920 | 2.87 | 2.92 | 2.84 | 0 | 0 | 0 |
05/06/2015 |
2.87
|
235,140 | 2.82 | 2.89 | 2.84 | 0 | 11,360 | -0.1 |
04/06/2015 |
2.82
|
385,530 | 2.82 | 2.89 | 2.80 | 0 | 8,640 | -0.1 |
03/06/2015 |
2.82
|
410,130 | 2.82 | 2.84 | 2.80 | 2,000 | 0 | 0.0 |
02/06/2015 |
2.82
|
180,240 | 2.87 | 2.87 | 2.82 | 5,600 | 0 | 0.1 |
01/06/2015 |
2.87
|
349,740 | 2.84 | 2.89 | 2.82 | 5,000 | 0 | 0.1 |
29/05/2015 |
2.84
|
1,027,370 | 2.75 | 2.92 | 2.72 | 10,500 | 100 | 0.1 |
28/05/2015 |
2.75
|
421,090 | 2.70 | 2.75 | 2.67 | 4,500 | 0 | 0.1 |
27/05/2015 |
2.70
|
177,550 | 2.70 | 2.70 | 2.67 | 20,000 | 0 | 0.2 |
26/05/2015 |
2.70
|
174,590 | 2.65 | 2.75 | 2.65 | 20,000 | 0 | 0.2 |
25/05/2015 |
2.65
|
234,250 | 2.70 | 2.70 | 2.65 | 0 | 10,000 | -0.1 |
22/05/2015 |
2.70
|
239,930 | 2.72 | 2.80 | 2.67 | 0 | 0 | 0 |
21/05/2015 |
2.72
|
191,450 | 2.72 | 2.72 | 2.67 | 0 | 0 | 0 |
20/05/2015 |
2.72
|
270,200 | 2.58 | 2.72 | 2.60 | 0 | 90 | -0.0 |
19/05/2015 |
2.58
|
149,180 | 2.55 | 2.60 | 2.55 | 0 | 800 | -0.0 |
18/05/2015 |
2.55
|
214,500 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 |
15/05/2015 |
2.63
|
155,450 | 2.65 | 2.65 | 2.60 | 3,250 | 0 | 0.0 |
14/05/2015 |
2.65
|
63,390 | 2.60 | 2.65 | 2.60 | 0 | 2,500 | -0.0 |
13/05/2015 |
2.60
|
204,730 | 2.60 | 2.63 | 2.60 | 0 | 0 | 0 |
12/05/2015 |
2.60
|
320,150 | 2.67 | 2.70 | 2.60 | 0 | 0 | 0 |
11/05/2015 |
2.67
|
94,620 | 2.72 | 2.72 | 2.67 | 100 | 8,000 | -0.1 |
08/05/2015 |
2.72
|
269,600 | 2.72 | 2.77 | 2.72 | 800 | 0 | 0.0 |
07/05/2015 |
2.72
|
173,660 | 2.67 | 2.72 | 2.70 | 3,000 | 3,000 | 0 |
06/05/2015 |
2.67
|
239,620 | 2.80 | 2.80 | 2.67 | 0 | 1,450 | -0.0 |
05/05/2015 |
2.80
|
318,230 | 2.67 | 2.80 | 2.63 | 2,500 | 0 | 0.0 |
04/05/2015 |
2.67
|
803,060 | 2.72 | 2.75 | 2.65 | 0 | 0 | 0 |
27/04/2015 |
2.72
|
1,517,310 | 2.92 | 2.94 | 2.72 | 20,650 | 0 | 0.2 |
24/04/2015 |
2.92
|
448,730 | 2.92 | 2.92 | 2.87 | 20,100 | 5,000 | 0.2 |
23/04/2015 |
2.92
|
177,680 | 2.92 | 2.97 | 2.92 | 0 | 0 | 0 |
22/04/2015 |
2.92
|
171,630 | 2.97 | 2.97 | 2.92 | 15,100 | 0 | 0.2 |
21/04/2015 |
2.97
|
104,210 | 3.01 | 3.01 | 2.97 | 0 | 6,000 | -0.1 |
20/04/2015 |
3.01
|
148,230 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
17/04/2015 |
3.04
|
180,800 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
16/04/2015 |
3.06
|
71,560 | 3.09 | 3.11 | 3.04 | 1,550 | 1,910 | -0.0 |
15/04/2015 |
3.09
|
109,790 | 2.99 | 3.09 | 3.01 | 5,000 | 0 | 0.1 |
14/04/2015 |
2.99
|
59,150 | 3.04 | 3.06 | 2.99 | 1,000 | 10,200 | -0.1 |
13/04/2015 |
3.04
|
48,630 | 3.09 | 3.11 | 3.04 | 0 | 1,720 | -0.0 |
10/04/2015 |
3.09
|
173,650 | 3.09 | 3.11 | 3.06 | 3,000 | 40,000 | -0.5 |
09/04/2015 |
3.09
|
151,420 | 3.01 | 3.11 | 2.99 | 12,400 | 2,000 | 0.1 |
08/04/2015 |
3.01
|
116,990 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
07/04/2015 |
3.04
|
408,470 | 2.99 | 3.04 | 2.92 | 40,600 | 61,310 | -0.3 |
06/04/2015 |
2.99
|
338,450 | 3.16 | 3.16 | 2.99 | 0 | 19,000 | -0.2 |
03/04/2015 |
3.16
|
170,940 | 3.16 | 3.18 | 3.11 | 0 | 0 | 0 |
02/04/2015 |
3.16
|
186,600 | 3.09 | 3.16 | 3.06 | 0 | 0 | 0 |
01/04/2015 |
3.09
|
248,370 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 |
31/03/2015 |
3.23
|
45,740 | 3.18 | 3.23 | 3.18 | 0 | 500 | -0.0 |
30/03/2015 |
3.18
|
74,900 | 3.21 | 3.26 | 3.18 | 0 | 500 | -0.0 |
27/03/2015 |
3.21
|
103,680 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
26/03/2015 |
3.26
|
79,530 | 3.23 | 3.26 | 3.21 | 0 | 0 | 0 |
25/03/2015 |
3.23
|
64,800 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 |
24/03/2015 |
3.23
|
82,970 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
23/03/2015 |
3.26
|
51,420 | 3.28 | 3.33 | 3.26 | 2,600 | 0 | 0.0 |
20/03/2015 |
3.28
|
45,510 | 3.23 | 3.28 | 3.23 | 13,550 | 0 | 0.2 |
19/03/2015 |
3.23
|
151,170 | 3.26 | 3.33 | 3.23 | 0 | 2,720 | -0.0 |
18/03/2015 |
3.26
|
265,040 | 3.33 | 3.35 | 3.26 | 0 | 0 | 0 |
17/03/2015 |
3.33
|
64,650 | 3.31 | 3.33 | 3.31 | 0 | 0 | 0 |
16/03/2015 |
3.31
|
155,060 | 3.33 | 3.35 | 3.31 | 0 | 1,420 | -0.0 |
13/03/2015 |
3.33
|
130,890 | 3.35 | 3.35 | 3.33 | 0 | 0 | 0 |
12/03/2015 |
3.35
|
133,940 | 3.35 | 3.38 | 3.33 | 0 | 6,500 | -0.1 |
11/03/2015 |
3.35
|
118,390 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
10/03/2015 |
3.38
|
203,220 | 3.40 | 3.40 | 3.38 | 0 | 0 | 0 |
09/03/2015 |
3.40
|
112,670 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 |
06/03/2015 |
3.45
|
98,590 | 3.45 | 3.45 | 3.43 | 0 | 0 | 0 |
05/03/2015 |
3.45
|
209,850 | 3.48 | 3.48 | 3.45 | 2,000 | 130 | 0.0 |
04/03/2015 |
3.48
|
449,670 | 3.43 | 3.48 | 3.40 | 0 | 0 | 0 |
03/03/2015 |
3.43
|
84,020 | 3.38 | 3.43 | 3.38 | 0 | 7,600 | -0.1 |
02/03/2015 |
3.38
|
150,990 | 3.40 | 3.43 | 3.38 | 0 | 0 | 0 |
27/02/2015 |
3.40
|
309,820 | 3.43 | 3.48 | 3.40 | 0 | 0 | 0 |
26/02/2015 |
3.43
|
191,830 | 3.38 | 3.45 | 3.35 | 1,000 | 2,300 | -0.0 |
25/02/2015 |
3.38
|
84,870 | 3.38 | 3.40 | 3.33 | 0 | 50 | -0.0 |
24/02/2015 |
3.38
|
293,190 | 3.38 | 3.43 | 3.38 | 0 | 7,240 | -0.1 |
13/02/2015 |
3.38
|
257,190 | 3.31 | 3.38 | 3.33 | 0 | 0 | 0 |
12/02/2015 |
3.31
|
175,740 | 3.33 | 3.35 | 3.28 | 0 | 0 | 0 |
11/02/2015 |
3.33
|
60,860 | 3.26 | 3.33 | 3.21 | 0 | 0 | 0 |
10/02/2015 |
3.26
|
41,700 | 3.18 | 3.26 | 3.21 | 0 | 0 | 0 |
09/02/2015 |
3.18
|
58,220 | 3.18 | 3.26 | 3.18 | 0 | 2,400 | -0.0 |