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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
3.53
|
71,480 | 3.47 | 3.66 | 3.47 | 700 | 29,980 | -0.2 |
05/02/2015 |
3.47
|
76,080 | 3.53 | 3.59 | 3.40 | 0 | 15,020 | -0.1 |
04/02/2015 |
3.53
|
47,480 | 3.53 | 3.59 | 3.40 | 0 | 15,000 | -0.1 |
03/02/2015 |
3.53
|
144,130 | 3.66 | 3.79 | 3.53 | 0 | 0 | 0 |
02/02/2015 |
3.66
|
88,100 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 |
30/01/2015 |
3.85
|
134,900 | 3.92 | 3.98 | 3.79 | 0 | 0 | 0 |
29/01/2015 |
3.92
|
28,320 | 3.85 | 3.98 | 3.85 | 0 | 8,160 | -0.0 |
28/01/2015 |
3.85
|
111,380 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
27/01/2015 |
3.98
|
205,460 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
26/01/2015 |
3.92
|
65,620 | 3.92 | 3.98 | 3.85 | 0 | 12,480 | -0.1 |
23/01/2015 |
3.92
|
224,930 | 3.85 | 4.04 | 3.79 | 0 | 8,890 | -0.1 |
22/01/2015 |
3.85
|
121,310 | 3.98 | 4.11 | 3.85 | 300 | 0 | 0.0 |
21/01/2015 |
3.98
|
275,240 | 3.72 | 3.98 | 3.92 | 0 | 0 | 0 |
20/01/2015 |
3.72
|
196,960 | 3.53 | 3.72 | 3.66 | 0 | 0 | 0 |
19/01/2015 |
3.53
|
150,210 | 3.72 | 3.79 | 3.53 | 0 | 0 | 0 |
16/01/2015 |
3.72
|
23,480 | 3.92 | 3.92 | 3.72 | 0 | 640 | -0.0 |
15/01/2015 |
3.92
|
31,260 | 3.85 | 3.92 | 3.85 | 0 | 0 | 0 |
14/01/2015 |
3.85
|
150,430 | 3.98 | 4.04 | 3.85 | 14,900 | 40,000 | -0.2 |
13/01/2015 |
3.98
|
145,250 | 3.85 | 3.98 | 3.79 | 2,760 | 30,000 | -0.2 |
12/01/2015 |
3.85
|
132,670 | 3.92 | 3.98 | 3.85 | 10 | 10,940 | -0.1 |
09/01/2015 |
3.92
|
169,150 | 3.79 | 3.98 | 3.79 | 0 | 20,000 | -0.1 |
08/01/2015 |
3.79
|
104,930 | 3.79 | 3.92 | 3.72 | 9,690 | 0 | 0.1 |
07/01/2015 |
3.79
|
103,050 | 3.85 | 3.92 | 3.79 | 30,500 | 50,000 | -0.1 |
06/01/2015 |
3.85
|
210,960 | 3.79 | 3.92 | 3.59 | 0 | 0 | 0 |
05/01/2015 |
3.79
|
146,650 | 3.72 | 3.92 | 3.79 | 7,910 | 20,000 | -0.1 |
31/12/2014 |
3.72
|
337,650 | 3.53 | 3.72 | 3.40 | 68,000 | 12,380 | 0.3 |
30/12/2014 |
3.53
|
272,680 | 3.40 | 3.53 | 3.21 | 0 | 10,000 | -0.1 |
29/12/2014 |
3.40
|
277,120 | 3.59 | 3.59 | 3.40 | 28,180 | 0 | 0.1 |
26/12/2014 |
3.59
|
298,180 | 3.79 | 3.85 | 3.53 | 32,380 | 0 | 0.2 |
25/12/2014 |
3.79
|
74,580 | 4.04 | 4.04 | 3.79 | 0 | 0 | 0 |
24/12/2014 |
4.04
|
80,460 | 3.92 | 4.04 | 3.85 | 0 | 0 | 0 |
23/12/2014 |
3.92
|
155,900 | 3.98 | 4.04 | 3.85 | 12,900 | 0 | 0.1 |
22/12/2014 |
3.98
|
165,580 | 3.85 | 4.04 | 3.85 | 23,010 | 0 | 0.1 |
19/12/2014 |
3.85
|
360,490 | 4.04 | 4.04 | 3.79 | 0 | 0 | 0 |
18/12/2014 |
4.04
|
158,610 | 4.11 | 4.17 | 4.04 | 7,000 | 0 | 0.0 |
17/12/2014 |
4.11
|
326,670 | 4.17 | 4.24 | 3.92 | 10,000 | 21,670 | -0.1 |
16/12/2014 |
4.17
|
280,770 | 4.17 | 4.36 | 4.04 | 5,510 | 0 | 0.0 |
15/12/2014 |
4.17
|
164,440 | 3.92 | 4.17 | 3.92 | 0 | 0 | 0 |
12/12/2014 |
3.92
|
285,780 | 3.98 | 4.04 | 3.85 | 0 | 0 | 0 |
11/12/2014 |
3.98
|
320,470 | 4.11 | 4.11 | 3.92 | 13,340 | 0 | 0.1 |
10/12/2014 |
4.11
|
530,170 | 4.04 | 4.17 | 3.85 | 46,330 | 0 | 0.3 |
09/12/2014 |
4.04
|
445,630 | 4.30 | 4.30 | 4.04 | 0 | 510 | -0.0 |
08/12/2014 |
4.30
|
781,500 | 4.49 | 4.56 | 4.30 | 30,090 | 0 | 0.2 |
05/12/2014 |
4.49
|
453,630 | 4.56 | 4.56 | 4.30 | 35,000 | 0 | 0.2 |
04/12/2014 |
4.56
|
685,630 | 4.88 | 4.88 | 4.56 | 0 | 0 | 0 |
03/12/2014 |
4.88
|
1,483,270 | 4.81 | 5.14 | 4.69 | 0 | 1,000 | -0.0 |
02/12/2014 |
4.81
|
1,197,090 | 4.56 | 4.81 | 4.69 | 75,000 | 50,000 | 0.2 |
01/12/2014 |
4.56
|
1,009,680 | 4.30 | 4.56 | 4.30 | 40,000 | 100,000 | -0.4 |
28/11/2014 |
4.30
|
1,307,420 | 4.17 | 4.43 | 3.98 | 1,000 | 0 | 0.0 |
27/11/2014 |
4.17
|
734,740 | 4.04 | 4.17 | 3.92 | 0 | 18,000 | -0.1 |
26/11/2014 |
4.04
|
1,642,510 | 3.85 | 4.11 | 3.98 | 0 | 120,000 | -0.8 |
25/11/2014 |
3.85
|
927,310 | 3.66 | 3.85 | 3.66 | 0 | 100,000 | -0.6 |
24/11/2014 |
3.66
|
718,920 | 3.85 | 3.85 | 3.59 | 0 | 17,000 | -0.1 |
21/11/2014 |
3.85
|
1,059,880 | 3.98 | 4.17 | 3.79 | 20,000 | 0 | 0.1 |
20/11/2014 |
3.98
|
1,451,470 | 3.72 | 3.98 | 3.47 | 0 | 275,000 | -1.7 |
19/11/2014 |
3.72
|
589,430 | 3.59 | 3.79 | 3.59 | 0 | 90,000 | -0.5 |
18/11/2014 |
3.59
|
1,156,610 | 3.40 | 3.59 | 3.47 | 0 | 209,000 | -1.2 |
17/11/2014 |
3.40
|
780,650 | 3.21 | 3.40 | 3.21 | 0 | 200,000 | -1.0 |
14/11/2014 |
3.21
|
78,430 | 3.27 | 3.27 | 3.15 | 0 | 20,000 | -0.1 |
13/11/2014 |
3.27
|
216,650 | 3.21 | 3.27 | 3.21 | 34,080 | 60,000 | -0.1 |
12/11/2014 |
3.21
|
118,460 | 3.15 | 3.27 | 3.15 | 0 | 28,050 | -0.1 |
11/11/2014 |
3.15
|
191,520 | 3.27 | 3.27 | 3.15 | 0 | 13,000 | -0.1 |
10/11/2014 |
3.27
|
556,000 | 3.21 | 3.34 | 3.21 | 0 | 15,080 | -0.1 |
07/11/2014 |
3.21
|
515,680 | 3.08 | 3.21 | 3.02 | 0 | 0 | 0 |
06/11/2014 |
3.08
|
276,600 | 3.15 | 3.21 | 3.08 | 5,000 | 0 | 0.0 |
05/11/2014 |
3.15
|
237,880 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
04/11/2014 |
3.21
|
280,490 | 3.15 | 3.27 | 3.15 | 0 | 0 | 0 |
03/11/2014 |
3.15
|
234,490 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
31/10/2014 |
3.27
|
211,510 | 3.08 | 3.27 | 3.08 | 0 | 35,000 | -0.2 |
30/10/2014 |
3.08
|
30,890 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
29/10/2014 |
3.21
|
188,410 | 3.15 | 3.34 | 3.08 | 5,000 | 0 | 0.0 |
28/10/2014 |
3.15
|
307,620 | 2.95 | 3.15 | 2.95 | 8,000 | 30,000 | -0.0 |
27/10/2014 |
2.95
|
229,160 | 3.15 | 3.27 | 2.95 | 13,150 | 0 | 0.1 |
24/10/2014 |
3.15
|
233,640 | 3.34 | 3.40 | 3.15 | 0 | 0 | 0 |
23/10/2014 |
3.34
|
488,680 | 3.15 | 3.34 | 3.15 | 19,000 | 0 | 0.1 |
22/10/2014 |
3.15
|
177,740 | 3.15 | 3.27 | 3.15 | 0 | 0 | 0 |
21/10/2014 |
3.15
|
266,950 | 3.34 | 3.34 | 3.15 | 30,000 | 0 | 0.1 |
20/10/2014 |
3.34
|
200,120 | 3.27 | 3.40 | 3.21 | 0 | 0 | 0 |
17/10/2014 |
3.27
|
946,580 | 3.40 | 3.47 | 3.21 | 3,000 | 62,150 | -0.3 |
16/10/2014 |
3.40
|
855,180 | 3.21 | 3.40 | 3.34 | 0 | 90,000 | -0.5 |
15/10/2014 |
3.21
|
244,050 | 3.02 | 3.21 | 3.21 | 0 | 0 | 0 |
14/10/2014 |
3.02
|
604,180 | 2.82 | 3.02 | 2.82 | 0 | 10,000 | -0.0 |
13/10/2014 |
2.82
|
147,970 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
10/10/2014 |
2.82
|
194,590 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
09/10/2014 |
2.89
|
152,280 | 3.08 | 3.08 | 2.89 | 0 | 0 | 0 |
08/10/2014 |
3.08
|
465,570 | 2.95 | 3.08 | 2.95 | 0 | 12,930 | -0.1 |
07/10/2014 |
2.95
|
875,600 | 2.76 | 2.95 | 2.82 | 10,000 | 0 | 0.0 |
06/10/2014 |
2.76
|
173,920 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
03/10/2014 |
2.76
|
108,720 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
02/10/2014 |
2.70
|
106,310 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
01/10/2014 |
2.70
|
91,460 | 2.63 | 2.76 | 2.63 | 0 | 0 | 0 |
30/09/2014 |
2.63
|
167,220 | 2.70 | 2.70 | 2.57 | 0 | 8,440 | -0.0 |
29/09/2014 |
2.70
|
66,690 | 2.70 | 2.76 | 2.63 | 0 | 0 | 0 |
26/09/2014 |
2.70
|
48,130 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
25/09/2014 |
2.70
|
54,780 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
24/09/2014 |
2.70
|
67,390 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
23/09/2014 |
2.70
|
130,330 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
22/09/2014 |
2.70
|
53,140 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
19/09/2014 |
2.76
|
60,050 | 2.70 | 2.76 | 2.70 | 0 | 3,630 | -0.0 |
18/09/2014 |
2.70
|
258,030 | 2.76 | 2.82 | 2.70 | 0 | 31,000 | -0.1 |