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) |
-0.25 | -2.64% | 10,632,000 | -109,100 | -1.0 |
8.61
9.73
9.18
|
2 tháng
(2024-07-22) |
-0.72 | -7.24% | 22,530,400 | -295,252 | -3.2 |
8.36
9.95
9.18
|
3 tháng
(2024-06-21) |
-1.92 | -17.22% | 47,222,000 | -327,357 | -3.3 |
8.36
11.55
9.18
|
6 tháng
(2024-03-25) |
-0.06 | -0.65% | 95,569,800 | 124,386 | 0.7 |
7.40
11.55
9.18
|
12 tháng
(2023-09-25) |
2.72 | 41.78% | 127,514,700 | -2,714 | 0.1 |
6
11.55
9.18
|
24 tháng
(2022-09-30) |
2.24 | 32.03% | 179,414,700 | 252,083 | 2.2 |
3.77
11.55
9.18
|
36 tháng
(2021-10-05) |
-1.44 | -13.46% | 330,701,200 | -39,557 | -3.7 |
3.77
16.02
9.18
|
60 tháng
(2019-10-16) |
4.56 | 97.73% | 531,486,400 | -1,625,947 | -16.9 |
2.67
16.02
9.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
2.21
|
1,962,650 | 2.27 | 2.33 | 2.15 | 0 | 0 | 0 |
05/02/2015 |
2.27
|
561,190 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
04/02/2015 |
2.38
|
1,056,710 | 2.56 | 2.56 | 2.38 | 10,000 | 0 | 0.0 |
03/02/2015 |
2.56
|
91,990 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
02/02/2015 |
2.68
|
67,490 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
30/01/2015 |
2.79
|
210,100 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 |
29/01/2015 |
2.91
|
62,460 | 2.85 | 2.91 | 2.79 | 0 | 0 | 0 |
28/01/2015 |
2.85
|
228,530 | 2.79 | 2.91 | 2.79 | 0 | 0 | 0 |
27/01/2015 |
2.79
|
442,390 | 2.97 | 2.97 | 2.79 | 0 | 0 | 0 |
26/01/2015 |
2.97
|
218,680 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
23/01/2015 |
2.85
|
372,330 | 2.97 | 3.02 | 2.85 | 0 | 0 | 0 |
22/01/2015 |
2.97
|
211,880 | 2.91 | 2.97 | 2.91 | 0 | 0 | 0 |
21/01/2015 |
2.91
|
215,930 | 2.97 | 3.02 | 2.91 | 0 | 0 | 0 |
20/01/2015 |
2.97
|
446,280 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
19/01/2015 |
3.02
|
191,870 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
16/01/2015 |
3.02
|
376,070 | 2.97 | 3.02 | 2.91 | 0 | 0 | 0 |
15/01/2015 |
2.97
|
162,650 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
14/01/2015 |
3.02
|
96,620 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
13/01/2015 |
3.02
|
270,610 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
12/01/2015 |
3.02
|
277,550 | 3.02 | 3.08 | 2.91 | 0 | 29,150 | -0.2 |
09/01/2015 |
3.02
|
199,310 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
08/01/2015 |
3.02
|
270,570 | 3.08 | 3.08 | 2.97 | 0 | 5,850 | -0.0 |
07/01/2015 |
3.08
|
272,200 | 3.08 | 3.14 | 3.02 | 0 | 25,000 | -0.1 |
06/01/2015 |
3.08
|
193,530 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
05/01/2015 |
3.08
|
105,900 | 3.08 | 3.08 | 2.97 | 5,000 | 0 | 0.0 |
31/12/2014 |
3.08
|
406,570 | 2.91 | 3.08 | 2.85 | 55,000 | 0 | 0.3 |
30/12/2014 |
2.91
|
253,780 | 2.85 | 2.91 | 2.73 | 0 | 0 | 0 |
29/12/2014 |
2.85
|
166,810 | 2.97 | 2.97 | 2.79 | 3,000 | 0 | 0.0 |
26/12/2014 |
2.97
|
135,610 | 2.91 | 2.97 | 2.85 | 0 | 0 | 0 |
25/12/2014 |
2.91
|
225,960 | 3.02 | 3.08 | 2.91 | 0 | 0 | 0 |
24/12/2014 |
3.02
|
211,640 | 2.97 | 3.08 | 2.97 | 0 | 0 | 0 |
23/12/2014 |
2.97
|
346,860 | 3.08 | 3.14 | 2.97 | 0 | 0 | 0 |
22/12/2014 |
3.08
|
186,660 | 3.08 | 3.14 | 3.02 | 0 | 0 | 0 |
19/12/2014 |
3.08
|
278,270 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
18/12/2014 |
3.14
|
236,010 | 3.14 | 3.20 | 3.08 | 0 | 0 | 0 |
17/12/2014 |
3.14
|
515,430 | 3.20 | 3.20 | 3.02 | 0 | 0 | 0 |
16/12/2014 |
3.20
|
351,040 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 |
15/12/2014 |
3.26
|
108,220 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
12/12/2014 |
3.20
|
282,740 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
11/12/2014 |
3.20
|
151,210 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
10/12/2014 |
3.26
|
287,590 | 3.08 | 3.26 | 3.02 | 0 | 0 | 0 |
09/12/2014 |
3.08
|
892,210 | 3.26 | 3.26 | 3.08 | 0 | 46,000 | -0.3 |
08/12/2014 |
3.26
|
372,540 | 3.20 | 3.32 | 3.26 | 0 | 4,000 | -0.0 |
05/12/2014 |
3.20
|
278,750 | 3.26 | 3.32 | 3.20 | 0 | 15,000 | -0.1 |
04/12/2014 |
3.26
|
247,230 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
03/12/2014 |
3.37
|
668,070 | 3.32 | 3.43 | 3.32 | 0 | 0 | 0 |
02/12/2014 |
3.32
|
978,990 | 3.14 | 3.32 | 3.14 | 65,000 | 0 | 0.4 |
01/12/2014 |
3.14
|
239,090 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
28/11/2014 |
3.26
|
340,860 | 3.14 | 3.26 | 3.08 | 0 | 0 | 0 |
27/11/2014 |
3.14
|
264,670 | 3.08 | 3.14 | 3.02 | 0 | 40,000 | -0.2 |
26/11/2014 |
3.08
|
493,640 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
25/11/2014 |
3.20
|
202,870 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
24/11/2014 |
3.14
|
174,720 | 3.14 | 3.20 | 3.08 | 0 | 0 | 0 |
21/11/2014 |
3.14
|
482,070 | 3.26 | 3.32 | 3.14 | 0 | 0 | 0 |
20/11/2014 |
3.26
|
368,140 | 3.20 | 3.32 | 3.26 | 40,000 | 0 | 0.2 |
19/11/2014 |
3.20
|
324,730 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
18/11/2014 |
3.26
|
394,900 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
17/11/2014 |
3.32
|
337,570 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
14/11/2014 |
3.32
|
264,570 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
13/11/2014 |
3.32
|
511,710 | 3.26 | 3.43 | 3.26 | 0 | 0 | 0 |
12/11/2014 |
3.26
|
260,470 | 3.26 | 3.32 | 3.20 | 0 | 0 | 0 |
11/11/2014 |
3.26
|
196,890 | 3.20 | 3.32 | 3.20 | 0 | 0 | 0 |
10/11/2014 |
3.20
|
250,000 | 3.26 | 3.32 | 3.20 | 0 | 0 | 0 |
07/11/2014 |
3.26
|
202,470 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
06/11/2014 |
3.32
|
479,350 | 3.20 | 3.32 | 3.20 | 0 | 2,000 | -0.0 |
05/11/2014 |
3.20
|
381,080 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
04/11/2014 |
3.20
|
190,700 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
03/11/2014 |
3.26
|
192,680 | 3.26 | 3.32 | 3.26 | 0 | 0 | 0 |
31/10/2014 |
3.26
|
621,610 | 3.14 | 3.26 | 3.08 | 0 | 0 | 0 |
30/10/2014 |
3.14
|
268,890 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
29/10/2014 |
3.14
|
242,380 | 3.08 | 3.20 | 3.08 | 18,000 | 0 | 0.1 |
28/10/2014 |
3.08
|
242,040 | 3.02 | 3.14 | 2.97 | 0 | 0 | 0 |
27/10/2014 |
3.02
|
477,180 | 3.20 | 3.20 | 3.02 | 0 | 0 | 0 |
24/10/2014 |
3.20
|
143,330 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
23/10/2014 |
3.20
|
430,370 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
22/10/2014 |
3.32
|
433,230 | 3.32 | 3.37 | 3.26 | 0 | 0 | 0 |
21/10/2014 |
3.32
|
188,710 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
20/10/2014 |
3.32
|
166,880 | 3.26 | 3.37 | 3.26 | 0 | 0 | 0 |
17/10/2014 |
3.26
|
409,840 | 3.20 | 3.32 | 3.14 | 0 | 0 | 0 |
16/10/2014 |
3.20
|
733,250 | 3.37 | 3.37 | 3.14 | 0 | 8,000 | -0.0 |
15/10/2014 |
3.37
|
507,290 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
14/10/2014 |
3.37
|
524,260 | 3.49 | 3.55 | 3.37 | 0 | 0 | 0 |
13/10/2014 |
3.49
|
671,740 | 3.49 | 3.55 | 3.37 | 0 | 0 | 0 |
10/10/2014 |
3.49
|
1,025,570 | 3.55 | 3.72 | 3.49 | 3,000 | 0 | 0.0 |
09/10/2014 |
3.55
|
834,110 | 3.61 | 3.66 | 3.55 | 0 | 0 | 0 |
08/10/2014 |
3.61
|
973,630 | 3.72 | 3.72 | 3.55 | 0 | 9,100 | -0.1 |
07/10/2014 |
3.72
|
1,598,180 | 3.55 | 3.78 | 3.55 | 5,000 | 0 | 0.0 |
06/10/2014 |
3.55
|
1,219,690 | 3.37 | 3.61 | 3.37 | 0 | 0 | 0 |
03/10/2014 |
3.37
|
673,550 | 3.43 | 3.49 | 3.37 | 7,000 | 0 | 0.0 |
02/10/2014 |
3.43
|
1,294,190 | 3.37 | 3.49 | 3.37 | 0 | 0 | 0 |
01/10/2014 |
3.37
|
1,239,580 | 3.32 | 3.49 | 3.32 | 500 | 0 | 0.0 |
30/09/2014 |
3.32
|
317,410 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
29/09/2014 |
3.37
|
1,039,890 | 3.37 | 3.55 | 3.32 | 0 | 0 | 0 |
26/09/2014 |
3.37
|
1,909,880 | 3.20 | 3.37 | 3.20 | 0 | 0 | 0 |
25/09/2014 |
3.20
|
313,260 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
24/09/2014 |
3.20
|
417,830 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
23/09/2014 |
3.20
|
388,120 | 3.14 | 3.20 | 3.08 | 0 | 0 | 0 |
22/09/2014 |
3.14
|
542,770 | 3.26 | 3.32 | 3.14 | 0 | 0 | 0 |
19/09/2014 |
3.26
|
226,340 | 3.26 | 3.26 | 3.20 | 0 | 5,000 | -0.0 |
18/09/2014 |
3.26
|
714,970 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |