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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
2.70
|
92,500 | 2.80 | 2.80 | 2.60 | 100 | 3,000 | -0.0 |
10/07/2015 |
2.80
|
267,750 | 2.70 | 2.80 | 2.60 | 2,000 | 2,700 | -0.0 |
09/07/2015 |
2.70
|
195,200 | 2.70 | 2.70 | 2.50 | 5,000 | 0 | 0.0 |
08/07/2015 |
2.70
|
245,500 | 2.80 | 2.80 | 2.60 | 13,000 | 0 | 0.0 |
07/07/2015 |
2.80
|
535,200 | 2.80 | 2.80 | 2.70 | 13,200 | 0 | 0.0 |
06/07/2015 |
2.80
|
418,866 | 2.80 | 2.90 | 2.80 | 0 | 5,000 | -0.0 |
03/07/2015 |
2.80
|
324,064 | 2.80 | 2.80 | 2.70 | 0 | 500 | -0.0 |
02/07/2015 |
2.80
|
238,900 | 2.80 | 2.90 | 2.70 | 5,100 | 0 | 0.0 |
01/07/2015 |
2.80
|
273,920 | 2.80 | 2.90 | 2.70 | 0 | 10,000 | -0.0 |
30/06/2015 |
2.80
|
726,200 | 3 | 3 | 2.70 | 0 | 0 | 0 |
29/06/2015 |
3
|
290,800 | 2.90 | 3 | 2.80 | 5,000 | 1,000 | 0.0 |
26/06/2015 |
2.90
|
570,668 | 2.90 | 3 | 2.80 | 5,000 | 0 | 0.0 |
25/06/2015 |
2.90
|
330,110 | 2.90 | 2.90 | 2.80 | 0 | 4,366 | -0.0 |
24/06/2015 |
2.90
|
510,590 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
23/06/2015 |
2.90
|
477,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
22/06/2015 |
3
|
500,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
19/06/2015 |
3.10
|
797,630 | 3 | 3.20 | 3 | 0 | 0 | 0 |
18/06/2015 |
3
|
783,801 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
17/06/2015 |
2.90
|
1,162,740 | 3 | 3.10 | 2.90 | 5,000 | 0 | 0.0 |
16/06/2015 |
3
|
805,160 | 3.10 | 3.40 | 3 | 0 | 15,057 | -0.0 |
15/06/2015 |
3.10
|
1,099,833 | 2.90 | 3.10 | 3 | 5,000 | 0 | 0.0 |
12/06/2015 |
2.90
|
1,710,210 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
11/06/2015 |
2.70
|
440,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/06/2015 |
2.70
|
176,810 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
09/06/2015 |
2.70
|
448,610 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
08/06/2015 |
2.80
|
819,956 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
05/06/2015 |
2.70
|
569,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
04/06/2015 |
2.80
|
284,246 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
03/06/2015 |
2.70
|
566,950 | 2.60 | 2.70 | 2.30 | 100 | 0 | 0.0 |
02/06/2015 |
2.60
|
1,491,700 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
01/06/2015 |
2.70
|
637,550 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
29/05/2015 |
2.90
|
1,439,660 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
28/05/2015 |
2.80
|
253,160 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
27/05/2015 |
2.60
|
160,400 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
26/05/2015 |
2.40
|
64,750 | 2.20 | 2.40 | 2.30 | 0 | 0 | 0 |
25/05/2015 |
2.20
|
239,010 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
22/05/2015 |
2
|
316,500 | 1.90 | 2 | 2 | 0 | 0 | 0 |
21/05/2015 |
1.90
|
618,800 | 1.90 | 1.90 | 1.80 | 6,000 | 0 | 0.0 |
20/05/2015 |
1.90
|
258,100 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
19/05/2015 |
1.80
|
254,710 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
18/05/2015 |
1.80
|
153,400 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
15/05/2015 |
1.90
|
124,200 | 2 | 2 | 1.90 | 0 | 0 | 0 |
14/05/2015 |
2
|
138,100 | 2 | 2 | 1.90 | 0 | 0 | 0 |
13/05/2015 |
2
|
18,000 | 2 | 2 | 1.90 | 0 | 0 | 0 |
12/05/2015 |
2
|
198,800 | 2 | 2 | 1.90 | 14,300 | 0 | 0.0 |
11/05/2015 |
2
|
194,200 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
08/05/2015 |
2.10
|
285,820 | 2 | 2.10 | 1.90 | 1,200 | 0 | 0.0 |
07/05/2015 |
2
|
143,400 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
06/05/2015 |
2
|
386,300 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
05/05/2015 |
2
|
735,586 | 2.20 | 2.20 | 2 | 10,000 | 0 | 0.0 |
04/05/2015 |
2.20
|
154,800 | 2.50 | 2.50 | 2.20 | 100 | 0 | 0.0 |
27/04/2015 |
2.50
|
219,800 | 2.50 | 2.50 | 2.40 | 0 | 27,000 | -0.1 |
24/04/2015 |
2.50
|
71,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
23/04/2015 |
2.60
|
105,730 | 2.60 | 2.60 | 2.40 | 1,500 | 0 | 0.0 |
22/04/2015 |
2.60
|
222,801 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
21/04/2015 |
2.50
|
653,400 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
20/04/2015 |
2.40
|
441,100 | 2.40 | 2.50 | 2.40 | 0 | 50,000 | -0.1 |
17/04/2015 |
2.40
|
271,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
16/04/2015 |
2.60
|
241,808 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
15/04/2015 |
2.60
|
115,650 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
14/04/2015 |
2.50
|
203,800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
13/04/2015 |
2.60
|
176,687 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/04/2015 |
2.60
|
181,250 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
09/04/2015 |
2.70
|
268,076 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
08/04/2015 |
2.60
|
41,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
07/04/2015 |
2.70
|
423,600 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
06/04/2015 |
2.50
|
89,300 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
03/04/2015 |
2.70
|
249,300 | 2.70 | 2.70 | 2.60 | 3,000 | 0 | 0.0 |
02/04/2015 |
2.70
|
338,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
01/04/2015 |
2.70
|
432,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
31/03/2015 |
2.70
|
257,410 | 2.70 | 2.80 | 2.60 | 5,000 | 0 | 0.0 |
30/03/2015 |
2.70
|
325,810 | 2.70 | 2.80 | 2.70 | 10,000 | 0 | 0.0 |
27/03/2015 |
2.70
|
355,100 | 2.80 | 2.90 | 2.70 | 10,000 | 0 | 0.0 |
26/03/2015 |
2.80
|
305,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/03/2015 |
2.80
|
523,410 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
24/03/2015 |
3
|
363,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
23/03/2015 |
3.10
|
303,010 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
20/03/2015 |
3.30
|
123,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
19/03/2015 |
3.20
|
232,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/03/2015 |
3.30
|
309,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
17/03/2015 |
3.20
|
167,450 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/03/2015 |
3.30
|
371,930 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
13/03/2015 |
3.40
|
80,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
12/03/2015 |
3.40
|
72,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/03/2015 |
3.50
|
255,906 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/03/2015 |
3.50
|
467,920 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
09/03/2015 |
3.40
|
359,160 | 3.40 | 3.50 | 3.30 | 400 | 0 | 0.0 |
06/03/2015 |
3.40
|
335,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/03/2015 |
3.60
|
1,393,900 | 3.50 | 3.60 | 3.40 | 200 | 0 | 0.0 |
04/03/2015 |
3.50
|
311,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
03/03/2015 |
3.50
|
840,650 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
02/03/2015 |
3.40
|
440,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
27/02/2015 |
3.50
|
338,400 | 3.50 | 3.60 | 3.50 | 500 | 0 | 0.0 |
26/02/2015 |
3.50
|
86,500 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
25/02/2015 |
3.40
|
380,900 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
24/02/2015 |
3.50
|
308,352 | 3.60 | 3.60 | 3.50 | 5,000 | 0 | 0.0 |
13/02/2015 |
3.60
|
851,000 | 3.50 | 3.60 | 3.40 | 300 | 0 | 0.0 |
12/02/2015 |
3.50
|
93,020 | 3.50 | 3.60 | 3.40 | 5,000 | 0 | 0.0 |
11/02/2015 |
3.50
|
82,000 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
10/02/2015 |
3.40
|
395,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |