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) |
-0.14 | -2.57% | 1,521,000 | 0 | 0 |
5.15
5.47
5.31
|
2 tháng
(2024-07-22) |
0.14 | 2.71% | 3,495,200 | 0 | 0 |
4.99
5.54
5.31
|
3 tháng
(2024-06-21) |
0.26 | 5.15% | 5,361,300 | 0 | 0 |
4.80
5.54
5.31
|
6 tháng
(2024-03-25) |
-0.58 | -9.85% | 12,981,200 | 0 | 0 |
4.10
5.89
5.31
|
12 tháng
(2023-09-25) |
-1.69 | -24.14% | 27,659,400 | 0 | 0 |
4.10
7.04
5.31
|
24 tháng
(2022-09-30) |
-1.99 | -27.26% | 74,666,300 | 3,400 | -3.3 |
2.71
7.97
5.31
|
36 tháng
(2021-10-05) |
-2.10 | -28.34% | 159,299,800 | 139,180 | -2.3 |
2.71
17.10
5.31
|
60 tháng
(2019-10-16) |
3.60 | 210.53% | 172,395,300 | 140,710 | -2.2 |
1.50
17.10
5.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
2.50
|
10 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
04/02/2015 |
2.50
|
9,530 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
03/02/2015 |
2.50
|
5,380 | 2.60 | 2.60 | 2.50 | 300 | 0 | 0.0 |
02/02/2015 |
2.60
|
900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/01/2015 |
2.70
|
90 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/01/2015 |
2.80
|
2,340 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
28/01/2015 |
2.90
|
19,560 | 2.90 | 3 | 2.70 | 500 | 0 | 0.0 |
27/01/2015 |
2.90
|
5,530 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
26/01/2015 |
2.80
|
5,720 | 2.70 | 2.80 | 2.80 | 0 | 1,500 | -0.0 |
23/01/2015 |
2.70
|
250 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
22/01/2015 |
2.60
|
23,360 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
21/01/2015 |
2.50
|
2,720 | 2.60 | 2.60 | 2.50 | 1,500 | 0 | 0.0 |
20/01/2015 |
2.60
|
3,560 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
19/01/2015 |
2.70
|
810 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/01/2015 |
2.70
|
2,240 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/01/2015 |
2.70
|
4,610 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/01/2015 |
2.70
|
5,260 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/01/2015 |
2.80
|
2,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
12/01/2015 |
2.90
|
1,320 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/01/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/01/2015 |
2.90
|
40 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
07/01/2015 |
2.90
|
5,320 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/01/2015 |
2.90
|
21,710 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
05/01/2015 |
2.90
|
1,600 | 2.90 | 2.90 | 2.90 | 0 | 480 | -0.0 |
31/12/2014 |
2.90
|
120 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
30/12/2014 |
2.80
|
230 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
29/12/2014 |
2.70
|
14,040 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/12/2014 |
2.70
|
7,210 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
25/12/2014 |
2.90
|
830 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
24/12/2014 |
2.90
|
710 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/12/2014 |
2.90
|
50 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/12/2014 |
2.90
|
610 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
19/12/2014 |
2.90
|
5,030 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/12/2014 |
2.90
|
2,410 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
17/12/2014 |
2.90
|
11,240 | 3 | 3 | 2.80 | 0 | 0 | 0 |
16/12/2014 |
3
|
2,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
15/12/2014 |
3
|
40 | 3 | 3 | 2.90 | 0 | 0 | 0 |
12/12/2014 |
3
|
30 | 3 | 3 | 2.90 | 0 | 0 | 0 |
11/12/2014 |
3
|
11,140 | 3 | 3 | 2.90 | 0 | 860 | -0.0 |
10/12/2014 |
3
|
110 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/12/2014 |
3
|
3,050 | 3 | 3 | 2.80 | 0 | 0 | 0 |
08/12/2014 |
3
|
2,010 | 3 | 3 | 2.80 | 0 | 0 | 0 |
05/12/2014 |
3
|
4,280 | 3 | 3 | 3 | 0 | 0 | 0 |
04/12/2014 |
3
|
610 | 3 | 3 | 2.90 | 0 | 0 | 0 |
03/12/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
02/12/2014 |
3
|
1,140 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/12/2014 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
28/11/2014 |
3
|
1,480 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/11/2014 |
3
|
1,560 | 3 | 3 | 3 | 0 | 0 | 0 |
26/11/2014 |
3
|
4,010 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/11/2014 |
3.10
|
1,050 | 3.10 | 3.10 | 3 | 0 | 670 | -0.0 |
24/11/2014 |
3.10
|
570 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
21/11/2014 |
3
|
1,980 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
20/11/2014 |
3.10
|
1,030 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/11/2014 |
3.10
|
1,620 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
18/11/2014 |
2.90
|
3,930 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
17/11/2014 |
3.10
|
1,500 | 3.20 | 3.20 | 3.10 | 0 | 350 | -0.0 |
14/11/2014 |
3.20
|
3,130 | 3.20 | 3.20 | 3.10 | 0 | 50 | -0.0 |
13/11/2014 |
3.20
|
1,040 | 3.20 | 3.20 | 3 | 0 | 30 | -0.0 |
12/11/2014 |
3.20
|
1,410 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
11/11/2014 |
3.20
|
10,880 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
10/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/11/2014 |
3.20
|
17,710 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
06/11/2014 |
3.10
|
1,120 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/11/2014 |
3.10
|
1,550 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/11/2014 |
3.10
|
15,240 | 3.20 | 3.20 | 3 | 500 | 0 | 0.0 |
03/11/2014 |
3.20
|
15,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
31/10/2014 |
3.20
|
3,000 | 3.30 | 3.30 | 3.20 | 600 | 0 | 0.0 |
30/10/2014 |
3.30
|
18,370 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/10/2014 |
3.40
|
780 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/10/2014 |
3.40
|
3,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/10/2014 |
3.50
|
20,050 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
24/10/2014 |
3.40
|
17,930 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
23/10/2014 |
3.40
|
6,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/10/2014 |
3.40
|
680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
21/10/2014 |
3.50
|
10,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
20/10/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
17/10/2014 |
3.50
|
5,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
16/10/2014 |
3.50
|
3,550 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
15/10/2014 |
3.40
|
10,370 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
14/10/2014 |
3.40
|
1,280 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/10/2014 |
3.50
|
90 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/10/2014 |
3.50
|
18,780 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/10/2014 |
3.50
|
21,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
08/10/2014 |
3.50
|
5,030 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/10/2014 |
3.50
|
16,360 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/10/2014 |
3.50
|
4,090 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
03/10/2014 |
3.50
|
4,680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
02/10/2014 |
3.50
|
28,940 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
01/10/2014 |
3.50
|
5,190 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
30/09/2014 |
3.40
|
14,620 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
29/09/2014 |
3.40
|
870 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
26/09/2014 |
3.40
|
7,620 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
25/09/2014 |
3.40
|
6,720 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
24/09/2014 |
3.40
|
20 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/09/2014 |
3.40
|
3,930 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/09/2014 |
3.40
|
3,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
19/09/2014 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/09/2014 |
3.40
|
15,210 | 3.40 | 3.40 | 3.30 | 0 | 660 | -0.0 |
17/09/2014 |
3.40
|
10,730 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |