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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
2.30
|
160,120 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
09/07/2015 |
2.40
|
27,280 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
08/07/2015 |
2.40
|
326,310 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
07/07/2015 |
2.50
|
421,110 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
06/07/2015 |
2.50
|
346,070 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
03/07/2015 |
2.40
|
431,160 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
02/07/2015 |
2.50
|
238,010 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
01/07/2015 |
2.40
|
258,930 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
30/06/2015 |
2.30
|
439,430 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
29/06/2015 |
2.40
|
1,429,620 | 2.50 | 2.50 | 2.40 | 0 | 1,000 | -0.0 |
26/06/2015 |
2.50
|
73,780 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
25/06/2015 |
2.60
|
357,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
24/06/2015 |
2.70
|
1,096,440 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/06/2015 |
2.80
|
879,270 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
22/06/2015 |
2.70
|
2,490,180 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
19/06/2015 |
2.60
|
1,892,980 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
18/06/2015 |
2.50
|
804,620 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
17/06/2015 |
2.40
|
1,231,620 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
16/06/2015 |
2.30
|
2,257,820 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
15/06/2015 |
2.20
|
404,560 | 2.20 | 2.30 | 2.20 | 0 | 100 | -0.0 |
12/06/2015 |
2.20
|
891,800 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
11/06/2015 |
2.20
|
768,150 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
10/06/2015 |
2.20
|
150,300 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
09/06/2015 |
2.20
|
593,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
08/06/2015 |
2.20
|
679,870 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
05/06/2015 |
2.10
|
607,380 | 2.20 | 2.20 | 2.10 | 0 | 32,000 | -0.1 |
04/06/2015 |
2.20
|
172,040 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
03/06/2015 |
2.10
|
256,870 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
02/06/2015 |
2.10
|
315,020 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
01/06/2015 |
2.10
|
503,870 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
29/05/2015 |
2.20
|
689,580 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
28/05/2015 |
2.20
|
1,369,130 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
27/05/2015 |
2.20
|
747,420 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
26/05/2015 |
2.10
|
398,120 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
25/05/2015 |
2
|
991,420 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
22/05/2015 |
1.90
|
598,250 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
21/05/2015 |
2
|
192,800 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
20/05/2015 |
2.10
|
909,110 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
19/05/2015 |
2
|
96,820 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
18/05/2015 |
1.90
|
307,380 | 2 | 2 | 1.90 | 0 | 0 | 0 |
15/05/2015 |
2
|
76,120 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
14/05/2015 |
2.10
|
418,190 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
13/05/2015 |
2.20
|
108,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
12/05/2015 |
2.20
|
205,110 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
11/05/2015 |
2.20
|
189,850 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
08/05/2015 |
2.20
|
160,920 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
07/05/2015 |
2.20
|
131,400 | 2.20 | 2.30 | 2.10 | 2,000 | 0 | 0.0 |
06/05/2015 |
2.20
|
247,640 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
05/05/2015 |
2.30
|
454,930 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
04/05/2015 |
2.20
|
193,160 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
27/04/2015 |
2.30
|
465,830 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/04/2015 |
2.40
|
99,210 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
23/04/2015 |
2.40
|
134,370 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
22/04/2015 |
2.40
|
412,190 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
21/04/2015 |
2.50
|
140,210 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
20/04/2015 |
2.40
|
300,720 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/04/2015 |
2.50
|
862,020 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
16/04/2015 |
2.40
|
820,680 | 2.30 | 2.40 | 2.30 | 0 | 1,690 | -0.0 |
15/04/2015 |
2.30
|
140,540 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
14/04/2015 |
2.30
|
526,740 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/04/2015 |
2.40
|
185,970 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
10/04/2015 |
2.50
|
269,810 | 2.40 | 2.50 | 2.30 | 1,690 | 0 | 0.0 |
09/04/2015 |
2.40
|
173,770 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
08/04/2015 |
2.40
|
155,710 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
07/04/2015 |
2.30
|
156,910 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
06/04/2015 |
2.30
|
234,570 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
03/04/2015 |
2.30
|
325,970 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
02/04/2015 |
2.40
|
629,240 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
01/04/2015 |
2.40
|
377,990 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/03/2015 |
2.50
|
260,640 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
30/03/2015 |
2.50
|
139,860 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
27/03/2015 |
2.50
|
157,430 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
26/03/2015 |
2.60
|
76,740 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
25/03/2015 |
2.60
|
41,650 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
24/03/2015 |
2.50
|
76,320 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
23/03/2015 |
2.60
|
109,870 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
20/03/2015 |
2.60
|
58,260 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
19/03/2015 |
2.70
|
84,020 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
18/03/2015 |
2.70
|
102,170 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
17/03/2015 |
2.70
|
205,470 | 2.70 | 2.80 | 2.60 | 0 | 30,000 | -0.1 |
16/03/2015 |
2.70
|
270,230 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/03/2015 |
2.80
|
209,260 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
12/03/2015 |
2.70
|
123,330 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
11/03/2015 |
2.70
|
526,760 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
10/03/2015 |
2.80
|
158,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
09/03/2015 |
2.80
|
313,840 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/03/2015 |
2.90
|
442,760 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
05/03/2015 |
2.80
|
330,840 | 3 | 3 | 2.80 | 5,000 | 30,000 | -0.1 |
04/03/2015 |
3
|
569,980 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
03/03/2015 |
2.90
|
349,090 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
02/03/2015 |
2.80
|
299,090 | 2.90 | 3 | 2.80 | 0 | 2,000 | -0.0 |
27/02/2015 |
2.90
|
997,830 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
26/02/2015 |
2.90
|
1,398,520 | 2.80 | 2.90 | 2.80 | 30,000 | 0 | 0.1 |
25/02/2015 |
2.80
|
26,540 | 2.70 | 2.80 | 2.80 | 0 | 700 | -0.0 |
24/02/2015 |
2.70
|
47,610 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
13/02/2015 |
2.60
|
858,770 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
12/02/2015 |
2.50
|
104,110 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
11/02/2015 |
2.40
|
93,860 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
10/02/2015 |
2.30
|
1,073,320 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
09/02/2015 |
2.20
|
108,870 | 2.30 | 2.30 | 2.20 | 12,900 | 0 | 0.0 |