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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
2.30
|
388,130 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/02/2015 |
2.40
|
465,990 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
04/02/2015 |
2.50
|
453,440 | 2.50 | 2.50 | 2.40 | 20,000 | 0 | 0.0 |
03/02/2015 |
2.50
|
307,450 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/02/2015 |
2.60
|
363,340 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/01/2015 |
2.70
|
220,560 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/01/2015 |
2.80
|
167,870 | 2.80 | 2.90 | 2.80 | 0 | 1,000 | -0.0 |
28/01/2015 |
2.80
|
121,010 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
27/01/2015 |
2.70
|
197,390 | 2.90 | 2.90 | 2.70 | 700 | 0 | 0.0 |
26/01/2015 |
2.90
|
98,890 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
23/01/2015 |
2.80
|
181,840 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/01/2015 |
2.90
|
287,360 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
21/01/2015 |
2.80
|
69,460 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
20/01/2015 |
2.80
|
41,550 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/01/2015 |
2.90
|
104,330 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/01/2015 |
2.90
|
155,340 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
15/01/2015 |
2.90
|
282,150 | 2.90 | 3.10 | 2.90 | 0 | 1,000 | -0.0 |
14/01/2015 |
2.90
|
231,930 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
13/01/2015 |
2.80
|
285,720 | 2.80 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
12/01/2015 |
2.80
|
152,670 | 3 | 3 | 2.80 | 1,000 | 0 | 0.0 |
09/01/2015 |
3
|
197,940 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/01/2015 |
3
|
199,910 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
07/01/2015 |
2.90
|
141,010 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
06/01/2015 |
3.10
|
285,260 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
05/01/2015 |
3.10
|
126,380 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
31/12/2014 |
3.10
|
474,760 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
30/12/2014 |
2.90
|
653,290 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
29/12/2014 |
2.80
|
433,460 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/12/2014 |
3
|
110,810 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/12/2014 |
3
|
125,410 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
24/12/2014 |
3.10
|
220,070 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
23/12/2014 |
3.10
|
75,110 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
22/12/2014 |
3.20
|
348,070 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
19/12/2014 |
3.10
|
201,180 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
18/12/2014 |
3.10
|
338,680 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
17/12/2014 |
2.90
|
400,550 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
16/12/2014 |
3.10
|
255,450 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
15/12/2014 |
3.30
|
422,740 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
12/12/2014 |
3.10
|
250,560 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/12/2014 |
3.10
|
121,330 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
10/12/2014 |
3.20
|
462,560 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/12/2014 |
3.10
|
839,640 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/12/2014 |
3.30
|
451,770 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
05/12/2014 |
3.40
|
136,430 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/12/2014 |
3.40
|
412,050 | 3.40 | 3.50 | 3.30 | 0 | 19,770 | -0.1 |
03/12/2014 |
3.40
|
259,510 | 3.40 | 3.50 | 3.30 | 0 | 30,000 | -0.1 |
02/12/2014 |
3.40
|
301,370 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
01/12/2014 |
3.40
|
167,310 | 3.40 | 3.50 | 3.40 | 19,770 | 0 | 0.1 |
28/11/2014 |
3.40
|
654,760 | 3.40 | 3.60 | 3.40 | 30,000 | 0 | 0.1 |
27/11/2014 |
3.40
|
942,850 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
26/11/2014 |
3.30
|
454,910 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
25/11/2014 |
3.40
|
657,200 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
24/11/2014 |
3.40
|
386,690 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/11/2014 |
3.50
|
295,440 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/11/2014 |
3.60
|
564,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/11/2014 |
3.50
|
922,840 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
18/11/2014 |
3.50
|
696,030 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
17/11/2014 |
3.50
|
603,880 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
14/11/2014 |
3.50
|
904,160 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
13/11/2014 |
3.60
|
415,810 | 3.60 | 3.70 | 3.60 | 9,000 | 0 | 0.0 |
12/11/2014 |
3.60
|
240,910 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
11/11/2014 |
3.60
|
328,740 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
10/11/2014 |
3.60
|
316,820 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
07/11/2014 |
3.50
|
528,710 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
06/11/2014 |
3.50
|
825,530 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
05/11/2014 |
3.60
|
339,380 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
04/11/2014 |
3.70
|
487,120 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/11/2014 |
3.70
|
907,080 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
31/10/2014 |
3.50
|
791,720 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
30/10/2014 |
3.40
|
341,820 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
29/10/2014 |
3.50
|
644,640 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
28/10/2014 |
3.60
|
540,220 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
27/10/2014 |
3.60
|
949,690 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/10/2014 |
3.80
|
495,750 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/10/2014 |
3.80
|
395,800 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
22/10/2014 |
3.90
|
885,190 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
21/10/2014 |
3.70
|
473,370 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/10/2014 |
3.80
|
1,067,040 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
17/10/2014 |
3.80
|
834,960 | 3.60 | 3.80 | 3.60 | 10,000 | 0 | 0.0 |
16/10/2014 |
3.60
|
1,100,750 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
15/10/2014 |
3.80
|
748,920 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/10/2014 |
3.80
|
1,174,070 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/10/2014 |
4
|
656,130 | 4 | 4 | 3.90 | 6,000 | 0 | 0.0 |
10/10/2014 |
4
|
618,190 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/10/2014 |
4.10
|
1,698,180 | 4.20 | 4.40 | 4.10 | 13,000 | 0 | 0.1 |
08/10/2014 |
4.20
|
3,065,690 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/10/2014 |
4
|
1,076,180 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/10/2014 |
4
|
923,010 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/10/2014 |
4
|
817,180 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
02/10/2014 |
4
|
1,032,310 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
01/10/2014 |
4.10
|
2,139,420 | 4 | 4.20 | 4 | 0 | 0 | 0 |
30/09/2014 |
4
|
627,320 | 4.10 | 4.10 | 3.90 | 0 | 20 | -0 |
29/09/2014 |
4.10
|
755,710 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
26/09/2014 |
4.10
|
1,266,760 | 4 | 4.20 | 4 | 0 | 0 | 0 |
25/09/2014 |
4
|
612,960 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
24/09/2014 |
4
|
525,140 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
23/09/2014 |
4
|
974,240 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/09/2014 |
4.10
|
954,150 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
19/09/2014 |
4.10
|
1,782,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
18/09/2014 |
4
|
3,048,570 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |