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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
2.81
|
9,810 | 2.81 | 2.81 | 2.64 | 3,030 | 0 | 0.0 |
05/02/2015 |
2.81
|
41,110 | 2.70 | 2.87 | 2.70 | 7,000 | 0 | 0.0 |
04/02/2015 |
2.70
|
10,110 | 2.53 | 2.70 | 2.41 | 3,640 | 0 | 0.0 |
03/02/2015 |
2.53
|
26,440 | 2.70 | 2.70 | 2.53 | 5,300 | 0 | 0.0 |
02/02/2015 |
2.70
|
500 | 2.87 | 2.87 | 2.70 | 0 | 0 | 0 |
30/01/2015 |
2.87
|
4,170 | 3.04 | 3.04 | 2.87 | 1,200 | 0 | 0.0 |
29/01/2015 |
3.04
|
21,530 | 3.21 | 3.27 | 3.04 | 0 | 0 | 0 |
28/01/2015 |
3.21
|
26,100 | 3.10 | 3.21 | 2.93 | 2,820 | 0 | 0.0 |
27/01/2015 |
3.10
|
101,450 | 2.93 | 3.10 | 2.98 | 0 | 0 | 0 |
26/01/2015 |
2.93
|
77,440 | 2.76 | 2.93 | 2.76 | 0 | 10,000 | -0.0 |
23/01/2015 |
2.76
|
42,900 | 2.64 | 2.81 | 2.70 | 800 | 5,230 | -0.0 |
22/01/2015 |
2.64
|
65,970 | 2.47 | 2.64 | 2.53 | 0 | 0 | 0 |
21/01/2015 |
2.47
|
37,840 | 2.35 | 2.47 | 2.35 | 500 | 0 | 0.0 |
20/01/2015 |
2.35
|
89,660 | 2.41 | 2.53 | 2.35 | 430 | 0 | 0.0 |
19/01/2015 |
2.41
|
113,750 | 2.30 | 2.41 | 2.35 | 120 | 17,000 | -0.1 |
16/01/2015 |
2.30
|
27,050 | 2.24 | 2.35 | 2.24 | 30 | 5,970 | -0.0 |
15/01/2015 |
2.24
|
70,390 | 2.30 | 2.41 | 2.24 | 0 | 0 | 0 |
14/01/2015 |
2.30
|
21,650 | 2.41 | 2.41 | 2.30 | 170 | 3,160 | -0.0 |
13/01/2015 |
2.41
|
63,780 | 2.30 | 2.41 | 2.35 | 1,290 | 3,300 | -0.0 |
12/01/2015 |
2.30
|
182,680 | 2.30 | 2.41 | 2.30 | 8,010 | 21,680 | -0.1 |
09/01/2015 |
2.30
|
129,470 | 2.30 | 2.41 | 2.30 | 1,900 | 4,550 | -0.0 |
08/01/2015 |
2.30
|
50,390 | 2.41 | 2.47 | 2.30 | 18,100 | 0 | 0.1 |
07/01/2015 |
2.41
|
185,630 | 2.30 | 2.41 | 2.24 | 200 | 53,000 | -0.2 |
06/01/2015 |
2.30
|
62,420 | 2.41 | 2.41 | 2.30 | 6,000 | 2,040 | 0.0 |
05/01/2015 |
2.41
|
80,150 | 2.47 | 2.53 | 2.41 | 5,050 | 0 | 0.0 |
31/12/2014 |
2.47
|
123,860 | 2.41 | 2.47 | 2.41 | 0 | 20,000 | -0.1 |
30/12/2014 |
2.41
|
134,320 | 2.41 | 2.47 | 2.35 | 800 | 80,700 | -0.3 |
29/12/2014 |
2.41
|
158,500 | 2.30 | 2.41 | 2.30 | 8,750 | 6,000 | 0.0 |
26/12/2014 |
2.30
|
262,720 | 2.35 | 2.41 | 2.24 | 300 | 47,630 | -0.2 |
25/12/2014 |
2.35
|
266,120 | 2.30 | 2.41 | 2.30 | 3,080 | 0 | 0.0 |
24/12/2014 |
2.30
|
168,070 | 2.35 | 2.41 | 2.30 | 0 | 22,370 | -0.1 |
23/12/2014 |
2.35
|
544,460 | 2.24 | 2.35 | 2.18 | 620 | 45,000 | -0.2 |
22/12/2014 |
2.24
|
584,100 | 2.12 | 2.24 | 2.12 | 0 | 45,010 | -0.2 |
19/12/2014 |
2.12
|
443,760 | 2.01 | 2.12 | 2.01 | 200 | 53,000 | -0.2 |
18/12/2014 |
2.01
|
74,870 | 1.89 | 2.01 | 1.89 | 800 | 3,800 | -0.0 |
17/12/2014 |
1.89
|
597,940 | 2.01 | 2.01 | 1.89 | 0 | 178,000 | -0.6 |
16/12/2014 |
2.01
|
500,760 | 2.12 | 2.12 | 2.01 | 31,870 | 0 | 0.1 |
15/12/2014 |
2.12
|
507,030 | 2.01 | 2.12 | 2.07 | 0 | 0 | 0 |
12/12/2014 |
2.01
|
519,950 | 1.89 | 2.01 | 1.89 | 300 | 25,410 | -0.1 |
11/12/2014 |
1.89
|
422,890 | 1.78 | 1.89 | 1.78 | 3,720 | 0 | 0.0 |
10/12/2014 |
1.78
|
175,890 | 1.72 | 1.84 | 1.66 | 0 | 0 | 0 |
09/12/2014 |
1.72
|
141,660 | 1.78 | 1.78 | 1.66 | 19,140 | 0 | 0.1 |
08/12/2014 |
1.78
|
103,390 | 1.78 | 1.84 | 1.78 | 16,500 | 0 | 0.1 |
05/12/2014 |
1.78
|
88,650 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 |
04/12/2014 |
1.78
|
73,910 | 1.78 | 1.84 | 1.78 | 28,330 | 0 | 0.1 |
03/12/2014 |
1.78
|
46,750 | 1.78 | 1.84 | 1.78 | 800 | 0 | 0.0 |
02/12/2014 |
1.78
|
49,300 | 1.78 | 1.84 | 1.72 | 3,670 | 0 | 0.0 |
01/12/2014 |
1.78
|
24,280 | 1.84 | 1.84 | 1.78 | 1,300 | 0 | 0.0 |
28/11/2014 |
1.84
|
44,610 | 1.84 | 1.84 | 1.78 | 0 | 0 | 0 |
27/11/2014 |
1.84
|
30,310 | 1.78 | 1.84 | 1.78 | 20,090 | 0 | 0.1 |
26/11/2014 |
1.78
|
69,800 | 1.84 | 1.84 | 1.72 | 0 | 0 | 0 |
25/11/2014 |
1.84
|
52,970 | 1.84 | 1.84 | 1.78 | 3,200 | 7,000 | -0.0 |
24/11/2014 |
1.84
|
132,430 | 1.84 | 1.84 | 1.78 | 20,000 | 0 | 0.1 |
21/11/2014 |
1.84
|
38,400 | 1.89 | 1.89 | 1.84 | 1,000 | 0 | 0.0 |
20/11/2014 |
1.89
|
142,210 | 1.84 | 1.89 | 1.84 | 6,360 | 0 | 0.0 |
19/11/2014 |
1.84
|
61,770 | 1.84 | 1.89 | 1.78 | 2,940 | 5,000 | -0.0 |
18/11/2014 |
1.84
|
94,060 | 1.89 | 1.89 | 1.84 | 0 | 31,180 | -0.1 |
17/11/2014 |
1.89
|
323,790 | 1.89 | 1.89 | 1.84 | 1,500 | 30,000 | -0.1 |
14/11/2014 |
1.89
|
78,780 | 1.95 | 1.95 | 1.84 | 18,050 | 0 | 0.1 |
13/11/2014 |
1.95
|
89,620 | 1.89 | 1.95 | 1.84 | 45,000 | 0 | 0.2 |
12/11/2014 |
1.89
|
48,940 | 1.84 | 1.95 | 1.89 | 3,700 | 0 | 0.0 |
11/11/2014 |
1.84
|
41,620 | 1.89 | 1.95 | 1.84 | 1,230 | 0 | 0.0 |
10/11/2014 |
1.89
|
77,210 | 1.95 | 1.95 | 1.89 | 16,500 | 0 | 0.1 |
07/11/2014 |
1.95
|
24,450 | 1.89 | 1.95 | 1.89 | 500 | 0 | 0.0 |
06/11/2014 |
1.89
|
61,670 | 1.89 | 1.95 | 1.84 | 1,500 | 0 | 0.0 |
05/11/2014 |
1.89
|
27,670 | 1.89 | 1.95 | 1.89 | 400 | 0 | 0.0 |
04/11/2014 |
1.89
|
44,290 | 1.89 | 1.95 | 1.89 | 0 | 0 | 0 |
03/11/2014 |
1.89
|
177,790 | 1.89 | 1.95 | 1.89 | 7,500 | 0 | 0.0 |
31/10/2014 |
1.89
|
46,180 | 1.84 | 1.89 | 1.78 | 12,700 | 0 | 0.0 |
30/10/2014 |
1.84
|
31,940 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
29/10/2014 |
1.89
|
49,310 | 1.78 | 1.89 | 1.78 | 14,300 | 0 | 0.0 |
28/10/2014 |
1.78
|
65,790 | 1.78 | 1.84 | 1.72 | 3,530 | 5,990 | -0.0 |
27/10/2014 |
1.78
|
79,440 | 1.89 | 1.89 | 1.78 | 0 | 0 | 0 |
24/10/2014 |
1.89
|
44,900 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
23/10/2014 |
1.89
|
78,830 | 1.95 | 1.95 | 1.89 | 0 | 810 | -0.0 |
22/10/2014 |
1.95
|
30,800 | 1.95 | 2.01 | 1.89 | 0 | 0 | 0 |
21/10/2014 |
1.95
|
28,320 | 1.89 | 1.95 | 1.89 | 21,260 | 0 | 0.1 |
20/10/2014 |
1.89
|
51,220 | 1.95 | 2.01 | 1.89 | 0 | 0 | 0 |
17/10/2014 |
1.95
|
121,360 | 1.95 | 2.01 | 1.84 | 0 | 0 | 0 |
16/10/2014 |
1.95
|
138,200 | 2.01 | 2.01 | 1.89 | 30,000 | 3,200 | 0.1 |
15/10/2014 |
2.01
|
103,930 | 2.07 | 2.07 | 1.95 | 0 | 57,000 | -0.2 |
14/10/2014 |
2.07
|
25,080 | 2.12 | 2.12 | 2.01 | 500 | 0 | 0.0 |
13/10/2014 |
2.12
|
116,610 | 2.07 | 2.12 | 2.01 | 800 | 14,800 | -0.1 |
10/10/2014 |
2.07
|
403,010 | 2.18 | 2.18 | 2.07 | 200 | 5,000 | -0.0 |
09/10/2014 |
2.18
|
140,620 | 2.18 | 2.18 | 2.07 | 3,010 | 0 | 0.0 |
08/10/2014 |
2.18
|
166,120 | 2.12 | 2.24 | 2.12 | 1,000 | 10,010 | -0.0 |
07/10/2014 |
2.12
|
768,050 | 2.01 | 2.12 | 2.01 | 7,500 | 45,280 | -0.1 |
06/10/2014 |
2.01
|
98,070 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
03/10/2014 |
2.07
|
198,090 | 2.07 | 2.07 | 2.01 | 19,800 | 25,000 | -0.0 |
02/10/2014 |
2.07
|
150,260 | 2.07 | 2.12 | 2.01 | 3,800 | 0 | 0.0 |
01/10/2014 |
2.07
|
185,560 | 2.01 | 2.12 | 2.01 | 0 | 10,000 | -0.0 |
30/09/2014 |
2.01
|
122,720 | 2.01 | 2.07 | 1.95 | 500 | 25,000 | -0.1 |
29/09/2014 |
2.01
|
123,270 | 2.12 | 2.12 | 2.01 | 6,780 | 0 | 0.0 |
26/09/2014 |
2.12
|
97,190 | 2.07 | 2.12 | 2.07 | 720 | 10,000 | -0.0 |
25/09/2014 |
2.07
|
335,020 | 1.95 | 2.07 | 1.95 | 0 | 14,720 | -0.1 |
24/09/2014 |
1.95
|
200,290 | 2.01 | 2.07 | 1.95 | 2,200 | 93,000 | -0.3 |
23/09/2014 |
2.01
|
174,190 | 2.12 | 2.12 | 2.01 | 8,990 | 11,580 | -0.0 |
22/09/2014 |
2.12
|
169,990 | 2.07 | 2.18 | 2.07 | 3,200 | 19,970 | -0.1 |
19/09/2014 |
2.07
|
491,850 | 2.12 | 2.12 | 2.01 | 20,700 | 110,050 | -0.3 |
18/09/2014 |
2.12
|
367,640 | 2.24 | 2.24 | 2.12 | 12,500 | 200,120 | -0.7 |