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) |
-1.90 | -5.69% | 3,935,600 | 54,880 | 1.6 |
30.65
33.40
31.50
|
2 tháng
(2024-07-22) |
-2.10 | -6.25% | 14,789,700 | 711,868 | 22.8 |
29.20
34.60
31.50
|
3 tháng
(2024-06-24) |
-17.10 | -35.19% | 34,536,400 | 332,568 | 6.1 |
29.20
48.60
31.50
|
6 tháng
(2024-03-25) |
-11.40 | -26.57% | 86,247,800 | -2,619,823 | -129.9 |
29.20
53.10
31.50
|
12 tháng
(2023-09-26) |
-4.58 | -12.70% | 144,812,900 | -2,287,965 | -121.1 |
28.04
53.10
31.50
|
24 tháng
(2022-10-03) |
5.40 | 20.70% | 197,837,900 | -4,159,976 | -179.3 |
17.85
53.10
31.50
|
36 tháng
(2021-10-06) |
-4.85 | -13.34% | 243,054,800 | -1,724,442 | -25.0 |
17.85
53.10
31.50
|
60 tháng
(2019-10-17) |
0.68 | 2.22% | 311,105,520 | -3,494,132 | -115.2 |
15.47
53.10
31.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
2.14
|
300 | 2.08 | 2.14 | 2.10 | 0 | 0 | 0 |
09/02/2015 |
2.08
|
100 | 2.07 | 2.08 | 2.08 | 0 | 0 | 0 |
06/02/2015 |
2.07
|
1,600 | 2.28 | 2.28 | 2.07 | 0 | 0 | 0 |
05/02/2015 |
2.28
|
11,300 | 2.07 | 2.28 | 2.10 | 0 | 0 | 0 |
04/02/2015 |
2.07
|
6,100 | 2.07 | 2.27 | 1.96 | 0 | 0 | 0 |
03/02/2015 |
2.07
|
7,400 | 2.15 | 2.16 | 2.03 | 0 | 0 | 0 |
02/02/2015 |
2.15
|
10,000 | 2.01 | 2.15 | 2.01 | 0 | 0 | 0 |
30/01/2015 |
2.01
|
4,400 | 1.99 | 2.14 | 1.99 | 0 | 200 | -0.0 |
29/01/2015 |
1.99
|
2,000 | 1.99 | 2.15 | 1.99 | 0 | 0 | 0 |
28/01/2015 |
1.99
|
10,850 | 1.98 | 2.10 | 1.98 | 0 | 0 | 0 |
27/01/2015 |
1.98
|
4,000 | 1.84 | 2.02 | 1.93 | 0 | 0 | 0 |
26/01/2015 |
1.84
|
2,600 | 1.92 | 1.92 | 1.84 | 0 | 0 | 0 |
23/01/2015 |
1.92
|
8,300 | 1.76 | 1.93 | 1.76 | 2,700 | 0 | 0.1 |
22/01/2015 |
1.76
|
4,000 | 1.76 | 1.76 | 1.76 | 2,700 | 0 | 0.1 |
21/01/2015 |
1.76
|
5,100 | 1.67 | 1.84 | 1.76 | 0 | 0 | 0 |
20/01/2015 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
19/01/2015 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
16/01/2015 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
15/01/2015 |
1.67
|
100 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
14/01/2015 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
13/01/2015 |
1.67
|
2,700 | 1.68 | 1.81 | 1.67 | 400 | 0 | 0.0 |
12/01/2015 |
1.68
|
1,000 | 1.70 | 1.70 | 1.68 | 1,000 | 0 | 0.0 |
09/01/2015 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
08/01/2015 |
1.70
|
3,900 | 1.70 | 1.70 | 1.70 | 2,700 | 0 | 0.1 |
07/01/2015 |
1.70
|
2,900 | 1.70 | 1.70 | 1.70 | 0 | 500 | -0.0 |
06/01/2015 |
1.70
|
100 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
05/01/2015 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
31/12/2014 |
1.70
|
2,500 | 1.70 | 1.70 | 1.70 | 2,500 | 500 | 0.1 |
30/12/2014 |
1.70
|
1,500 | 1.70 | 1.70 | 1.70 | 0 | 1,000 | -0.0 |
29/12/2014 |
1.70
|
500 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
26/12/2014 |
1.70
|
100 | 1.72 | 1.72 | 1.70 | 0 | 0 | 0 |
25/12/2014 |
1.72
|
2,000 | 1.59 | 1.73 | 1.72 | 0 | 0 | 0 |
24/12/2014 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
23/12/2014 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
22/12/2014 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
19/12/2014 |
1.59
|
800 | 1.59 | 1.59 | 1.59 | 800 | 0 | 0.0 |
18/12/2014 |
1.59
|
0 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
17/12/2014 |
1.59
|
3,000 | 1.70 | 1.70 | 1.59 | 2,800 | 0 | 0.1 |
16/12/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
15/12/2014 |
1.70
|
2,800 | 1.70 | 1.72 | 1.70 | 2,700 | 0 | 0.1 |
12/12/2014 |
1.70
|
1,400 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
11/12/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
10/12/2014 |
1.70
|
6,850 | 1.59 | 1.70 | 1.56 | 3,000 | 0 | 0.1 |
09/12/2014 |
1.59
|
500 | 1.53 | 1.68 | 1.59 | 0 | 400 | -0.0 |
08/12/2014 |
1.53
|
100 | 1.70 | 1.70 | 1.53 | 0 | 100 | -0.0 |
05/12/2014 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
04/12/2014 |
1.70
|
500 | 1.69 | 1.70 | 1.70 | 0 | 0 | 0 |
03/12/2014 |
1.69
|
3,500 | 1.76 | 1.76 | 1.60 | 0 | 100 | -0.0 |
02/12/2014 |
1.76
|
1,100 | 1.73 | 1.90 | 1.64 | 200 | 100 | 0.0 |
01/12/2014 |
1.73
|
100 | 1.93 | 1.93 | 1.73 | 100 | 0 | 0.0 |
28/11/2014 |
1.93
|
200 | 1.80 | 1.93 | 1.90 | 200 | 0 | 0.0 |
27/11/2014 |
1.80
|
10,700 | 1.64 | 1.81 | 1.64 | 1,000 | 0 | 0.0 |
26/11/2014 |
1.64
|
2,700 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
25/11/2014 |
1.64
|
300 | 1.61 | 1.64 | 1.64 | 0 | 0 | 0 |
24/11/2014 |
1.61
|
2,400 | 1.61 | 1.61 | 1.61 | 2,400 | 0 | 0.1 |
21/11/2014 |
1.61
|
3,400 | 1.79 | 1.86 | 1.61 | 0 | 0 | 0 |
20/11/2014 |
1.79
|
2,800 | 1.64 | 1.80 | 1.56 | 100 | 1,000 | -0.0 |
19/11/2014 |
1.64
|
2,500 | 1.81 | 1.81 | 1.64 | 0 | 0 | 0 |
18/11/2014 |
1.81
|
19,200 | 1.69 | 1.85 | 1.53 | 0 | 0 | 0 |
17/11/2014 |
1.69
|
8,400 | 1.55 | 1.70 | 1.48 | 0 | 0 | 0 |
14/11/2014 |
1.55
|
700 | 1.48 | 1.55 | 1.48 | 0 | 0 | 0 |
13/11/2014 |
1.48
|
2,300 | 1.47 | 1.49 | 1.48 | 0 | 0 | 0 |
12/11/2014 |
1.47
|
7,900 | 1.47 | 1.61 | 1.47 | 1,400 | 0 | 0.0 |
11/11/2014 |
1.47
|
5,800 | 1.46 | 1.56 | 1.46 | 0 | 0 | 0 |
10/11/2014 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
07/11/2014 |
1.46
|
200 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
06/11/2014 |
1.50
|
800 | 1.39 | 1.50 | 1.47 | 0 | 0 | 0 |
05/11/2014 |
1.39
|
0 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
04/11/2014 |
1.39
|
500 | 1.47 | 1.47 | 1.39 | 0 | 0 | 0 |
03/11/2014 |
1.47
|
700 | 1.47 | 1.47 | 1.38 | 700 | 0 | 0.0 |
31/10/2014 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
30/10/2014 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
29/10/2014 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
28/10/2014 |
1.47
|
100 | 1.39 | 1.47 | 1.47 | 0 | 0 | 0 |
27/10/2014 |
1.39
|
200 | 1.39 | 1.50 | 1.39 | 0 | 0 | 0 |
24/10/2014 |
1.39
|
100 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 |
23/10/2014 |
1.39
|
700 | 1.44 | 1.44 | 1.38 | 0 | 0 | 0 |
22/10/2014 |
1.44
|
2,100 | 1.42 | 1.44 | 1.38 | 0 | 0 | 0 |
21/10/2014 |
1.42
|
100 | 1.35 | 1.42 | 1.42 | 0 | 0 | 0 |
20/10/2014 |
1.35
|
2,400 | 1.36 | 1.36 | 1.35 | 2,400 | 0 | 0.1 |
17/10/2014 |
1.36
|
0 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 |
16/10/2014 |
1.36
|
700 | 1.46 | 1.46 | 1.36 | 0 | 0 | 0 |
15/10/2014 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
14/10/2014 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
13/10/2014 |
1.46
|
200 | 1.35 | 1.46 | 1.35 | 100 | 0 | 0.0 |
10/10/2014 |
1.35
|
1,800 | 1.42 | 1.42 | 1.35 | 0 | 0 | 0 |
09/10/2014 |
1.42
|
100 | 1.35 | 1.42 | 1.42 | 0 | 0 | 0 |
08/10/2014 |
1.35
|
0 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
07/10/2014 |
1.35
|
6,000 | 1.34 | 1.47 | 1.34 | 900 | 1,000 | -0.0 |
06/10/2014 |
1.34
|
10,000 | 1.34 | 1.47 | 1.34 | 0 | 5,000 | -0.1 |
03/10/2014 |
1.34
|
33,100 | 1.30 | 1.43 | 1.33 | 0 | 0 | 0 |
02/10/2014 |
1.30
|
6,300 | 1.30 | 1.43 | 1.30 | 0 | 0 | 0 |
01/10/2014 |
1.30
|
1,300 | 1.29 | 1.30 | 1.30 | 0 | 0 | 0 |
30/09/2014 |
1.29
|
2,400 | 1.30 | 1.30 | 1.29 | 0 | 0 | 0 |
29/09/2014 |
1.30
|
4,500 | 1.30 | 1.30 | 1.30 | 4,500 | 0 | 0.1 |
26/09/2014 |
1.30
|
4,500 | 1.30 | 1.30 | 1.30 | 4,500 | 0 | 0.1 |
25/09/2014 |
1.30
|
6,600 | 1.30 | 1.30 | 1.30 | 4,500 | 0 | 0.1 |
24/09/2014 |
1.30
|
3,700 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
23/09/2014 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
22/09/2014 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |