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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
1.53
|
19,600 | 1.66 | 1.66 | 1.53 | 0 | 0 | 0 |
09/02/2015 |
1.66
|
14,100 | 1.72 | 1.72 | 1.66 | 0 | 0 | 0 |
06/02/2015 |
1.72
|
13,200 | 1.79 | 1.79 | 1.72 | 0 | 700 | -0.0 |
05/02/2015 |
1.79
|
19,100 | 1.79 | 1.85 | 1.72 | 900 | 100 | 0.0 |
04/02/2015 |
1.79
|
700 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
03/02/2015 |
1.85
|
22,200 | 1.79 | 1.85 | 1.72 | 0 | 0 | 0 |
02/02/2015 |
1.79
|
21,500 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
30/01/2015 |
1.79
|
36,300 | 1.85 | 1.98 | 1.72 | 0 | 0 | 0 |
29/01/2015 |
1.85
|
500 | 1.79 | 1.85 | 1.85 | 0 | 0 | 0 |
28/01/2015 |
1.79
|
8,100 | 1.91 | 1.91 | 1.79 | 0 | 0 | 0 |
27/01/2015 |
1.91
|
39,500 | 1.91 | 2.11 | 1.79 | 0 | 0 | 0 |
26/01/2015 |
1.91
|
17,920 | 1.91 | 1.91 | 1.79 | 0 | 0 | 0 |
23/01/2015 |
1.91
|
30,220 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
22/01/2015 |
1.91
|
21,600 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 |
21/01/2015 |
1.98
|
49,300 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 |
20/01/2015 |
1.98
|
6,700 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
19/01/2015 |
1.98
|
16,400 | 2.04 | 2.04 | 1.91 | 0 | 0 | 0 |
16/01/2015 |
2.04
|
9,500 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
15/01/2015 |
2.04
|
12,000 | 2.11 | 2.11 | 2.04 | 0 | 0 | 0 |
14/01/2015 |
2.11
|
2,700 | 2.04 | 2.11 | 1.98 | 0 | 0 | 0 |
13/01/2015 |
2.04
|
30,300 | 2.11 | 2.11 | 1.98 | 12,200 | 0 | 0.0 |
12/01/2015 |
2.11
|
24,400 | 2.17 | 2.23 | 2.11 | 1,000 | 0 | 0.0 |
09/01/2015 |
2.17
|
55,800 | 1.98 | 2.17 | 1.98 | 16,500 | 0 | 0.1 |
08/01/2015 |
1.98
|
78,100 | 2.17 | 2.17 | 1.98 | 0 | 0 | 0 |
07/01/2015 |
2.17
|
55,800 | 2.11 | 2.17 | 1.98 | 500 | 0 | 0.0 |
06/01/2015 |
2.11
|
57,800 | 2.04 | 2.11 | 1.91 | 12,000 | 0 | 0.0 |
05/01/2015 |
2.04
|
67,700 | 1.91 | 2.11 | 1.91 | 24,400 | 0 | 0.1 |
31/12/2014 |
1.91
|
126,000 | 1.79 | 1.91 | 1.79 | 75,100 | 0 | 0.2 |
30/12/2014 |
1.79
|
34,200 | 1.72 | 1.79 | 1.72 | 0 | 6,100 | -0.0 |
29/12/2014 |
1.72
|
7,115 | 1.85 | 1.85 | 1.72 | 0 | 0 | 0 |
26/12/2014 |
1.85
|
28,900 | 1.91 | 1.91 | 1.79 | 11,300 | 0 | 0.0 |
25/12/2014 |
1.91
|
38,400 | 1.85 | 1.98 | 1.85 | 11,500 | 0 | 0.0 |
24/12/2014 |
1.85
|
41,015 | 1.72 | 1.85 | 1.79 | 29,500 | 0 | 0.1 |
23/12/2014 |
1.72
|
6,000 | 1.79 | 1.85 | 1.72 | 0 | 0 | 0 |
22/12/2014 |
1.79
|
15,600 | 1.79 | 1.85 | 1.72 | 0 | 0 | 0 |
19/12/2014 |
1.79
|
26,700 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
18/12/2014 |
1.79
|
19,200 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
17/12/2014 |
1.85
|
38,700 | 1.79 | 1.85 | 1.72 | 2,000 | 0 | 0.0 |
16/12/2014 |
1.79
|
105,200 | 1.98 | 1.98 | 1.79 | 0 | 0 | 0 |
15/12/2014 |
1.98
|
54,500 | 1.85 | 1.98 | 1.91 | 0 | 0 | 0 |
12/12/2014 |
1.85
|
14,700 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 |
11/12/2014 |
1.85
|
5,300 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
10/12/2014 |
1.91
|
19,000 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 |
09/12/2014 |
1.85
|
80,700 | 1.98 | 2.04 | 1.79 | 0 | 0 | 0 |
08/12/2014 |
1.98
|
16,200 | 2.11 | 2.11 | 1.91 | 0 | 0 | 0 |
05/12/2014 |
2.11
|
5,670 | 2.11 | 2.17 | 2.04 | 0 | 0 | 0 |
04/12/2014 |
2.11
|
83,000 | 2.17 | 2.17 | 2.04 | 0 | 0 | 0 |
03/12/2014 |
2.17
|
58,000 | 2.17 | 2.17 | 1.98 | 0 | 0 | 0 |
02/12/2014 |
2.17
|
35,200 | 2.17 | 2.17 | 2.04 | 0 | 0 | 0 |
01/12/2014 |
2.17
|
84,700 | 2.36 | 2.36 | 2.17 | 0 | 0 | 0 |
28/11/2014 |
2.36
|
7,800 | 2.30 | 2.36 | 2.17 | 0 | 0 | 0 |
27/11/2014 |
2.30
|
114,276 | 2.23 | 2.30 | 2.04 | 0 | 1,000 | -0.0 |
26/11/2014 |
2.23
|
93,300 | 2.23 | 2.36 | 2.11 | 0 | 0 | 0 |
25/11/2014 |
2.23
|
67,500 | 2.42 | 2.55 | 2.23 | 0 | 0 | 0 |
24/11/2014 |
2.42
|
109,609 | 2.49 | 2.55 | 2.30 | 0 | 0 | 0 |
21/11/2014 |
2.49
|
160,200 | 2.30 | 2.49 | 2.36 | 0 | 0 | 0 |
20/11/2014 |
2.30
|
190,010 | 2.55 | 2.55 | 2.30 | 0 | 0 | 0 |
19/11/2014 |
2.55
|
668,505 | 2.55 | 2.81 | 2.36 | 0 | 0 | 0 |
18/11/2014 |
2.55
|
123,900 | 2.36 | 2.55 | 2.55 | 0 | 0 | 0 |
17/11/2014 |
2.36
|
45,900 | 2.17 | 2.36 | 2.30 | 0 | 0 | 0 |
14/11/2014 |
2.17
|
593,000 | 1.98 | 2.17 | 2.11 | 0 | 0 | 0 |
13/11/2014 |
1.98
|
81,500 | 1.85 | 1.98 | 1.98 | 0 | 0 | 0 |
12/11/2014 |
1.85
|
197,200 | 1.72 | 1.85 | 1.79 | 0 | 0 | 0 |
11/11/2014 |
1.72
|
19,300 | 1.66 | 1.79 | 1.72 | 0 | 0 | 0 |
10/11/2014 |
1.66
|
33,000 | 1.66 | 1.79 | 1.66 | 0 | 0 | 0 |
07/11/2014 |
1.66
|
25,500 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |
06/11/2014 |
1.66
|
85,800 | 1.79 | 1.85 | 1.66 | 0 | 600 | -0.0 |
05/11/2014 |
1.79
|
40,500 | 1.72 | 1.79 | 1.72 | 0 | 200 | -0.0 |
04/11/2014 |
1.72
|
25,300 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
03/11/2014 |
1.79
|
129,700 | 1.66 | 1.79 | 1.72 | 0 | 0 | 0 |
31/10/2014 |
1.66
|
14,000 | 1.66 | 1.72 | 1.66 | 800 | 0 | 0.0 |
30/10/2014 |
1.66
|
20,400 | 1.72 | 1.72 | 1.66 | 1,000 | 0 | 0.0 |
29/10/2014 |
1.72
|
18,500 | 1.72 | 1.72 | 1.66 | 0 | 1,000 | -0.0 |
28/10/2014 |
1.72
|
26,800 | 1.66 | 1.72 | 1.66 | 500 | 0 | 0.0 |
27/10/2014 |
1.66
|
68,400 | 1.79 | 1.79 | 1.66 | 500 | 0 | 0.0 |
24/10/2014 |
1.79
|
30,100 | 1.72 | 1.79 | 1.66 | 3,000 | 0 | 0.0 |
23/10/2014 |
1.72
|
98,700 | 1.91 | 1.91 | 1.72 | 0 | 0 | 0 |
22/10/2014 |
1.91
|
79,100 | 1.91 | 1.91 | 1.79 | 0 | 0 | 0 |
21/10/2014 |
1.91
|
100 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
20/10/2014 |
1.91
|
1,700 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
17/10/2014 |
1.91
|
35,000 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
16/10/2014 |
1.91
|
36,200 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
15/10/2014 |
1.98
|
58,500 | 1.91 | 1.98 | 1.91 | 0 | 0 | 0 |
14/10/2014 |
1.91
|
98,600 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 |
13/10/2014 |
1.98
|
19,900 | 2.11 | 2.11 | 1.98 | 1,000 | 0 | 0.0 |
10/10/2014 |
2.11
|
38,200 | 2.11 | 2.11 | 2.04 | 0 | 0 | 0 |
09/10/2014 |
2.11
|
198,200 | 2.04 | 2.17 | 1.98 | 0 | 0 | 0 |
08/10/2014 |
2.04
|
83,200 | 1.98 | 2.04 | 1.98 | 0 | 0 | 0 |
07/10/2014 |
1.98
|
13,300 | 1.91 | 1.98 | 1.91 | 0 | 0 | 0 |
06/10/2014 |
1.91
|
41,400 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 |
03/10/2014 |
1.98
|
55,200 | 1.91 | 1.98 | 1.91 | 0 | 0 | 0 |
02/10/2014 |
1.91
|
70,400 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
01/10/2014 |
1.91
|
35,900 | 1.91 | 1.98 | 1.91 | 0 | 0 | 0 |
30/09/2014 |
1.91
|
36,900 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
29/09/2014 |
1.91
|
53,000 | 1.91 | 1.98 | 1.85 | 0 | 0 | 0 |
26/09/2014 |
1.91
|
10,500 | 1.98 | 2.04 | 1.91 | 0 | 0 | 0 |
25/09/2014 |
1.98
|
90,205 | 1.91 | 1.98 | 1.85 | 0 | 0 | 0 |
24/09/2014 |
1.91
|
13,900 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 |
23/09/2014 |
1.85
|
71,500 | 1.98 | 2.04 | 1.85 | 500 | 0 | 0.0 |
22/09/2014 |
1.98
|
82,200 | 2.11 | 2.11 | 1.98 | 0 | 0 | 0 |