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) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
2.49
|
1,475,890 | 2.43 | 2.55 | 2.43 | 0 | 0 | 0 |
13/07/2015 |
2.43
|
872,713 | 2.46 | 2.52 | 2.43 | 0 | 0 | 0 |
10/07/2015 |
2.46
|
695,922 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
09/07/2015 |
2.46
|
1,086,750 | 2.37 | 2.46 | 2.34 | 1,000 | 11,000 | -0.1 |
08/07/2015 |
2.37
|
1,806,068 | 2.49 | 2.52 | 2.37 | 1,000 | 11,000 | -0.1 |
07/07/2015 |
2.49
|
1,311,282 | 2.46 | 2.52 | 2.46 | 8,000 | 8,000 | -0.0 |
06/07/2015 |
2.46
|
772,500 | 2.43 | 2.52 | 2.46 | 0 | 600 | -0.0 |
03/07/2015 |
2.43
|
1,953,102 | 2.32 | 2.52 | 2.37 | 6,000 | 0 | 0.1 |
02/07/2015 |
2.32
|
1,801,200 | 2.37 | 2.40 | 2.32 | 8,000 | 665,500 | -5.3 |
01/07/2015 |
2.37
|
1,237,740 | 2.34 | 2.43 | 2.32 | 5,000 | 0 | 0.0 |
30/06/2015 |
2.34
|
1,481,900 | 2.49 | 2.49 | 2.34 | 3,700 | 0 | 0.0 |
29/06/2015 |
2.49
|
986,200 | 2.52 | 2.58 | 2.49 | 0 | 1,000 | -0.0 |
26/06/2015 |
2.52
|
3,069,930 | 2.46 | 2.63 | 2.46 | 15,000 | 0 | 0.1 |
25/06/2015 |
2.46
|
618,910 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 |
24/06/2015 |
2.52
|
525,510 | 2.46 | 2.52 | 2.46 | 0 | 0 | 0 |
23/06/2015 |
2.46
|
634,920 | 2.49 | 2.52 | 2.46 | 0 | 0 | 0 |
22/06/2015 |
2.49
|
860,130 | 2.46 | 2.52 | 2.46 | 0 | 0 | 0 |
19/06/2015 |
2.46
|
830,310 | 2.52 | 2.58 | 2.46 | 0 | 0 | 0 |
18/06/2015 |
2.52
|
1,149,470 | 2.52 | 2.58 | 2.49 | 0 | 0 | 0 |
17/06/2015 |
2.52
|
1,674,570 | 2.61 | 2.61 | 2.52 | 0 | 221,600 | -2.0 |
16/06/2015 |
2.61
|
1,181,840 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
15/06/2015 |
2.69
|
1,659,500 | 2.69 | 2.75 | 2.66 | 4,000 | 300 | 0.0 |
12/06/2015 |
2.69
|
2,248,402 | 2.55 | 2.69 | 2.58 | 0 | 0 | 0 |
11/06/2015 |
2.55
|
842,100 | 2.49 | 2.55 | 2.52 | 0 | 0 | 0 |
10/06/2015 |
2.49
|
983,800 | 2.49 | 2.52 | 2.43 | 3,000 | 0 | 0.0 |
09/06/2015 |
2.49
|
1,592,870 | 2.55 | 2.58 | 2.46 | 0 | 200,000 | -1.7 |
08/06/2015 |
2.55
|
1,830,910 | 2.55 | 2.63 | 2.55 | 500 | 500 | -0 |
05/06/2015 |
2.55
|
1,393,810 | 2.43 | 2.55 | 2.43 | 0 | 0 | 0 |
04/06/2015 |
2.43
|
1,127,280 | 2.43 | 2.55 | 2.43 | 17,500 | 500 | 0.1 |
03/06/2015 |
2.43
|
1,443,610 | 2.37 | 2.46 | 2.34 | 0 | 0 | 0 |
02/06/2015 |
2.37
|
1,469,730 | 2.34 | 2.46 | 2.32 | 0 | 0 | 0 |
01/06/2015 |
2.34
|
512,540 | 2.37 | 2.40 | 2.32 | 0 | 0 | 0 |
29/05/2015 |
2.37
|
1,417,800 | 2.40 | 2.49 | 2.32 | 0 | 0 | 0 |
28/05/2015 |
2.40
|
2,412,530 | 2.20 | 2.40 | 2.20 | 0 | 1,000 | -0.0 |
27/05/2015 |
2.20
|
1,128,610 | 2.23 | 2.29 | 2.17 | 0 | 0 | 0 |
26/05/2015 |
2.23
|
1,489,930 | 2.23 | 2.29 | 2.20 | 0 | 0 | 0 |
25/05/2015 |
2.23
|
905,300 | 2.17 | 2.23 | 2.14 | 0 | 0 | 0 |
22/05/2015 |
2.17
|
908,500 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 |
21/05/2015 |
2.17
|
1,874,278 | 2.03 | 2.17 | 2.08 | 0 | 0 | 0 |
20/05/2015 |
2.03
|
1,066,000 | 1.85 | 2.03 | 1.85 | 0 | 0 | 0 |
19/05/2015 |
1.85
|
530,400 | 1.82 | 1.85 | 1.79 | 0 | 0 | 0 |
18/05/2015 |
1.82
|
568,400 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
15/05/2015 |
1.85
|
1,045,200 | 1.94 | 1.97 | 1.85 | 0 | 0 | 0 |
14/05/2015 |
1.94
|
377,900 | 1.88 | 1.97 | 1.88 | 0 | 0 | 0 |
13/05/2015 |
1.88
|
376,978 | 1.91 | 1.94 | 1.85 | 1,000 | 0 | 0.0 |
12/05/2015 |
1.91
|
1,311,600 | 2.06 | 2.06 | 1.88 | 0 | 0 | 0 |
11/05/2015 |
2.06
|
521,200 | 2.08 | 2.11 | 2.06 | 0 | 0 | 0 |
08/05/2015 |
2.08
|
274,470 | 2.08 | 2.11 | 2.06 | 0 | 0 | 0 |
07/05/2015 |
2.08
|
442,010 | 2.06 | 2.14 | 2.03 | 0 | 0 | 0 |
06/05/2015 |
2.06
|
318,700 | 2.17 | 2.17 | 2.06 | 0 | 0 | 0 |
05/05/2015 |
2.17
|
1,047,500 | 2.08 | 2.17 | 2.00 | 0 | 0 | 0 |
04/05/2015 |
2.08
|
947,810 | 2.29 | 2.29 | 2.08 | 0 | 0 | 0 |
27/04/2015 |
2.29
|
218,200 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 |
24/04/2015 |
2.34
|
341,100 | 2.34 | 2.34 | 2.32 | 0 | 0 | 0 |
23/04/2015 |
2.34
|
526,570 | 2.34 | 2.37 | 2.32 | 1,000 | 0 | 0.0 |
22/04/2015 |
2.34
|
233,400 | 2.37 | 2.40 | 2.34 | 0 | 0 | 0 |
21/04/2015 |
2.37
|
402,228 | 2.40 | 2.43 | 2.37 | 0 | 0 | 0 |
20/04/2015 |
2.40
|
263,700 | 2.43 | 2.43 | 2.37 | 0 | 0 | 0 |
17/04/2015 |
2.43
|
396,610 | 2.43 | 2.46 | 2.40 | 0 | 0 | 0 |
16/04/2015 |
2.43
|
681,050 | 2.40 | 2.49 | 2.40 | 0 | 0 | 0 |
15/04/2015 |
2.40
|
497,800 | 2.40 | 2.46 | 2.37 | 0 | 0 | 0 |
14/04/2015 |
2.40
|
510,800 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
13/04/2015 |
2.46
|
837,748 | 2.43 | 2.49 | 2.43 | 0 | 0 | 0 |
10/04/2015 |
2.43
|
1,437,550 | 2.37 | 2.49 | 2.14 | 0 | 0 | 0 |
09/04/2015 |
2.37
|
800,130 | 2.32 | 2.40 | 2.32 | 50,000 | 0 | 0.4 |
08/04/2015 |
2.32
|
398,260 | 2.34 | 2.37 | 2.29 | 0 | 0 | 0 |
07/04/2015 |
2.34
|
1,425,700 | 2.29 | 2.34 | 2.29 | 0 | 0 | 0 |
06/04/2015 |
2.29
|
304,800 | 2.37 | 2.37 | 2.29 | 50,000 | 0 | 0.4 |
03/04/2015 |
2.37
|
352,610 | 2.37 | 2.37 | 2.34 | 0 | 0 | 0 |
02/04/2015 |
2.37
|
525,790 | 2.29 | 2.37 | 2.26 | 1,200 | 0 | 0.0 |
01/04/2015 |
2.29
|
736,600 | 2.43 | 2.46 | 2.29 | 0 | 20,000 | -0.2 |
31/03/2015 |
2.43
|
1,433,130 | 2.43 | 2.49 | 2.43 | 0 | 0 | 0 |
30/03/2015 |
2.43
|
1,020,100 | 2.58 | 2.61 | 2.43 | 0 | 0 | 0 |
27/03/2015 |
2.58
|
960,608 | 2.61 | 2.63 | 2.34 | 1,000 | 0 | 0.0 |
26/03/2015 |
2.61
|
674,000 | 2.61 | 2.66 | 2.61 | 0 | 0 | 0 |
25/03/2015 |
2.61
|
815,600 | 2.66 | 2.69 | 2.61 | 0 | 0 | 0 |
24/03/2015 |
2.66
|
649,300 | 2.69 | 2.69 | 2.63 | 50,000 | 0 | 0.5 |
23/03/2015 |
2.69
|
528,200 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
20/03/2015 |
2.78
|
617,900 | 2.72 | 2.78 | 2.69 | 0 | 0 | 0 |
19/03/2015 |
2.72
|
347,800 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
18/03/2015 |
2.75
|
493,610 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
17/03/2015 |
2.78
|
272,400 | 2.72 | 2.78 | 2.75 | 500 | 0 | 0.0 |
16/03/2015 |
2.72
|
614,300 | 2.78 | 2.78 | 2.72 | 500 | 0 | 0.0 |
13/03/2015 |
2.78
|
667,700 | 2.84 | 2.87 | 2.78 | 0 | 0 | 0 |
12/03/2015 |
2.84
|
525,800 | 2.81 | 2.84 | 2.78 | 0 | 0 | 0 |
11/03/2015 |
2.81
|
532,600 | 2.84 | 2.84 | 2.81 | 500 | 0 | 0.0 |
10/03/2015 |
2.84
|
771,530 | 2.84 | 2.87 | 2.81 | 3,200 | 0 | 0.0 |
09/03/2015 |
2.84
|
610,500 | 2.90 | 2.90 | 2.81 | 25,500 | 0 | 0.2 |
06/03/2015 |
2.90
|
665,750 | 2.92 | 2.92 | 2.90 | 20,000 | 0 | 0.2 |
05/03/2015 |
2.92
|
491,860 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 |
04/03/2015 |
2.95
|
1,951,100 | 2.84 | 2.95 | 2.87 | 0 | 0 | 0 |
03/03/2015 |
2.84
|
525,000 | 2.81 | 2.87 | 2.81 | 0 | 0 | 0 |
02/03/2015 |
2.81
|
407,600 | 2.84 | 2.84 | 2.78 | 50,000 | 0 | 0.5 |
27/02/2015 |
2.84
|
536,500 | 2.84 | 2.90 | 2.84 | 0 | 19,900 | -0.2 |
26/02/2015 |
2.84
|
178,000 | 2.84 | 2.87 | 2.81 | 0 | 0 | 0 |
25/02/2015 |
2.84
|
892,800 | 2.90 | 2.92 | 2.84 | 0 | 0 | 0 |
24/02/2015 |
2.90
|
488,800 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 |
13/02/2015 |
2.81
|
467,400 | 2.81 | 2.87 | 2.81 | 0 | 0 | 0 |
12/02/2015 |
2.81
|
627,000 | 2.84 | 2.87 | 2.81 | 0 | 200 | -0.0 |
11/02/2015 |
2.84
|
526,500 | 2.72 | 2.84 | 2.72 | 0 | 0 | 0 |