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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
3.86
|
25,390 | 3.70 | 3.86 | 3.64 | 0 | 0 | 0 |
05/02/2015 |
3.70
|
8,790 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
04/02/2015 |
3.70
|
9,260 | 3.67 | 3.77 | 3.58 | 0 | 0 | 0 |
03/02/2015 |
3.67
|
25,740 | 3.55 | 3.70 | 3.30 | 0 | 0 | 0 |
02/02/2015 |
3.55
|
8,390 | 3.36 | 3.55 | 3.46 | 0 | 0 | 0 |
30/01/2015 |
3.36
|
11,730 | 3.15 | 3.36 | 3.36 | 0 | 0 | 0 |
29/01/2015 |
3.15
|
13,210 | 2.96 | 3.15 | 3.15 | 0 | 0 | 0 |
28/01/2015 |
2.96
|
3,100 | 2.78 | 2.96 | 2.96 | 0 | 0 | 0 |
27/01/2015 |
2.78
|
5,280 | 2.78 | 2.96 | 2.69 | 0 | 0 | 0 |
26/01/2015 |
2.78
|
6,030 | 2.90 | 3.09 | 2.78 | 0 | 0 | 0 |
23/01/2015 |
2.90
|
1,660 | 3.09 | 3.27 | 2.87 | 0 | 0 | 0 |
22/01/2015 |
3.09
|
1,010 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
21/01/2015 |
3.30
|
240 | 3.12 | 3.30 | 3.30 | 0 | 0 | 0 |
20/01/2015 |
3.12
|
2,740 | 3.33 | 3.40 | 3.12 | 0 | 0 | 0 |
19/01/2015 |
3.33
|
320 | 3.18 | 3.40 | 2.96 | 0 | 0 | 0 |
16/01/2015 |
3.18
|
22,050 | 3.12 | 3.27 | 3.09 | 0 | 0 | 0 |
15/01/2015 |
3.12
|
520 | 2.96 | 3.12 | 2.84 | 0 | 0 | 0 |
14/01/2015 |
2.96
|
10,160 | 2.78 | 2.96 | 2.96 | 0 | 0 | 0 |
13/01/2015 |
2.78
|
20 | 2.81 | 2.90 | 2.78 | 0 | 0 | 0 |
12/01/2015 |
2.81
|
3,730 | 2.78 | 2.96 | 2.78 | 0 | 0 | 0 |
09/01/2015 |
2.78
|
1,380 | 2.62 | 2.78 | 2.78 | 0 | 0 | 0 |
08/01/2015 |
2.62
|
5,000 | 2.65 | 2.84 | 2.62 | 0 | 0 | 0 |
07/01/2015 |
2.65
|
4,470 | 2.75 | 2.93 | 2.65 | 0 | 390 | -0.0 |
06/01/2015 |
2.75
|
6,270 | 2.59 | 2.75 | 2.72 | 0 | 0 | 0 |
05/01/2015 |
2.59
|
1,020 | 2.75 | 2.93 | 2.59 | 0 | 0 | 0 |
31/12/2014 |
2.75
|
640 | 2.59 | 2.75 | 2.47 | 0 | 0 | 0 |
30/12/2014 |
2.59
|
8,000 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
29/12/2014 |
2.75
|
6,200 | 2.75 | 2.93 | 2.75 | 0 | 0 | 0 |
26/12/2014 |
2.75
|
38,960 | 2.93 | 3.12 | 2.75 | 0 | 0 | 0 |
25/12/2014 |
2.93
|
3,510 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 |
24/12/2014 |
2.93
|
2,210 | 2.93 | 3.09 | 2.93 | 0 | 0 | 0 |
23/12/2014 |
2.93
|
24,040 | 3.15 | 3.33 | 2.93 | 0 | 160 | -0.0 |
22/12/2014 |
3.15
|
10,490 | 2.96 | 3.15 | 3.15 | 0 | 0 | 0 |
19/12/2014 |
2.96
|
47,560 | 2.78 | 2.96 | 2.96 | 0 | 0 | 0 |
18/12/2014 |
2.78
|
39,370 | 2.62 | 2.78 | 2.78 | 0 | 0 | 0 |
17/12/2014 |
2.62
|
6,850 | 2.47 | 2.62 | 2.62 | 0 | 0 | 0 |
16/12/2014 |
2.47
|
3,460 | 2.62 | 2.78 | 2.47 | 0 | 0 | 0 |
15/12/2014 |
2.62
|
67,800 | 2.47 | 2.62 | 2.62 | 0 | 0 | 0 |
12/12/2014 |
2.47
|
12,690 | 2.31 | 2.47 | 2.44 | 0 | 0 | 0 |
11/12/2014 |
2.31
|
200 | 2.19 | 2.31 | 2.31 | 0 | 0 | 0 |
10/12/2014 |
2.19
|
1,040 | 2.19 | 2.31 | 2.19 | 0 | 0 | 0 |
09/12/2014 |
2.19
|
5,000 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
08/12/2014 |
2.35
|
4,430 | 2.50 | 2.62 | 2.35 | 0 | 0 | 0 |
05/12/2014 |
2.50
|
990 | 2.35 | 2.50 | 2.50 | 0 | 0 | 0 |
04/12/2014 |
2.35
|
8,730 | 2.31 | 2.47 | 2.35 | 0 | 0 | 0 |
03/12/2014 |
2.31
|
15,090 | 2.31 | 2.47 | 2.31 | 0 | 0 | 0 |
02/12/2014 |
2.31
|
1,800 | 2.47 | 2.50 | 2.31 | 0 | 0 | 0 |
01/12/2014 |
2.47
|
1,520 | 2.31 | 2.47 | 2.47 | 0 | 0 | 0 |
28/11/2014 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
27/11/2014 |
2.31
|
1,000 | 2.44 | 2.44 | 2.31 | 0 | 0 | 0 |
26/11/2014 |
2.44
|
1,290 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
25/11/2014 |
2.56
|
2,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
24/11/2014 |
2.56
|
41,430 | 2.56 | 2.72 | 2.56 | 0 | 0 | 0 |
21/11/2014 |
2.56
|
360 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
20/11/2014 |
2.56
|
1,000 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 |
19/11/2014 |
2.59
|
500 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
18/11/2014 |
2.59
|
2,610 | 2.53 | 2.62 | 2.59 | 0 | 0 | 0 |
17/11/2014 |
2.53
|
1,390 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 |
14/11/2014 |
2.62
|
150 | 2.59 | 2.62 | 2.62 | 0 | 0 | 0 |
13/11/2014 |
2.59
|
4,010 | 2.53 | 2.69 | 2.59 | 0 | 0 | 0 |
12/11/2014 |
2.53
|
2,400 | 2.47 | 2.62 | 2.53 | 0 | 0 | 0 |
11/11/2014 |
2.47
|
24,000 | 2.65 | 2.84 | 2.47 | 0 | 0 | 0 |
10/11/2014 |
2.65
|
380 | 2.50 | 2.65 | 2.65 | 0 | 0 | 0 |
07/11/2014 |
2.50
|
5,130 | 2.56 | 2.72 | 2.50 | 0 | 0 | 0 |
06/11/2014 |
2.56
|
300 | 2.47 | 2.56 | 2.56 | 0 | 0 | 0 |
05/11/2014 |
2.47
|
100 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
04/11/2014 |
2.47
|
8,240 | 2.62 | 2.78 | 2.47 | 0 | 0 | 0 |
03/11/2014 |
2.62
|
2,160 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
31/10/2014 |
2.81
|
1,400 | 2.72 | 2.81 | 2.81 | 0 | 0 | 0 |
30/10/2014 |
2.72
|
1,510 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
29/10/2014 |
2.78
|
15,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
28/10/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
27/10/2014 |
2.78
|
24,790 | 2.65 | 2.84 | 2.65 | 0 | 0 | 0 |
24/10/2014 |
2.65
|
5,100 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
23/10/2014 |
2.78
|
11,680 | 2.69 | 2.78 | 2.62 | 0 | 0 | 0 |
22/10/2014 |
2.69
|
61,390 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 |
21/10/2014 |
2.75
|
49,910 | 2.78 | 2.90 | 2.65 | 0 | 0 | 0 |
20/10/2014 |
2.78
|
12,960 | 2.62 | 2.78 | 2.72 | 0 | 1,000 | -0.0 |
17/10/2014 |
2.62
|
34,800 | 2.62 | 2.78 | 2.62 | 0 | 0 | 0 |
16/10/2014 |
2.62
|
20,500 | 2.78 | 2.78 | 2.62 | 0 | 5,000 | -0.0 |
15/10/2014 |
2.78
|
22,630 | 2.93 | 3.09 | 2.75 | 0 | 0 | 0 |
14/10/2014 |
2.93
|
25,460 | 2.75 | 2.93 | 2.93 | 0 | 0 | 0 |
13/10/2014 |
2.75
|
55,820 | 2.59 | 2.75 | 2.75 | 6,000 | 0 | 0.1 |
10/10/2014 |
2.59
|
36,880 | 2.59 | 2.75 | 2.59 | 0 | 0 | 0 |
09/10/2014 |
2.59
|
47,800 | 2.69 | 2.87 | 2.59 | 0 | 0 | 0 |
08/10/2014 |
2.69
|
18,660 | 2.53 | 2.69 | 2.65 | 0 | 0 | 0 |
07/10/2014 |
2.53
|
97,070 | 2.62 | 2.78 | 2.53 | 0 | 0 | 0 |
06/10/2014 |
2.62
|
11,870 | 2.47 | 2.62 | 2.62 | 0 | 0 | 0 |
03/10/2014 |
2.47
|
35,550 | 2.31 | 2.47 | 2.47 | 0 | 0 | 0 |
02/10/2014 |
2.31
|
4,960 | 2.19 | 2.31 | 2.31 | 0 | 0 | 0 |
01/10/2014 |
2.19
|
5,220 | 2.07 | 2.19 | 2.19 | 0 | 0 | 0 |
30/09/2014 |
2.07
|
1,820 | 1.94 | 2.07 | 2.07 | 0 | 0 | 0 |
29/09/2014 |
1.94
|
26,570 | 1.82 | 1.94 | 1.94 | 0 | 0 | 0 |
26/09/2014 |
1.82
|
17,000 | 1.82 | 1.85 | 1.82 | 0 | 0 | 0 |
25/09/2014 |
1.82
|
2,100 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 |
24/09/2014 |
1.91
|
5,200 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 |
23/09/2014 |
1.94
|
1,220 | 2.01 | 2.13 | 1.94 | 0 | 0 | 0 |
22/09/2014 |
2.01
|
4,010 | 1.88 | 2.01 | 2.01 | 0 | 0 | 0 |
19/09/2014 |
1.88
|
44,680 | 2.01 | 2.13 | 1.88 | 0 | 0 | 0 |
18/09/2014 |
2.01
|
12,070 | 2.01 | 2.10 | 1.98 | 0 | 0 | 0 |