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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
2.56
|
7,100 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 |
09/02/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
06/02/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
05/02/2015 |
2.82
|
100 | 2.62 | 2.82 | 2.82 | 0 | 0 | 0 |
04/02/2015 |
2.62
|
3,100 | 2.59 | 2.62 | 2.52 | 0 | 0 | 0 |
03/02/2015 |
2.59
|
13,800 | 2.66 | 2.66 | 2.46 | 0 | 0 | 0 |
02/02/2015 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
30/01/2015 |
2.66
|
3,500 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 |
29/01/2015 |
2.66
|
15,000 | 2.59 | 2.66 | 2.56 | 0 | 0 | 0 |
28/01/2015 |
2.59
|
11,600 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 |
27/01/2015 |
2.69
|
5,500 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
26/01/2015 |
2.69
|
15,100 | 2.69 | 2.89 | 2.66 | 11,000 | 0 | 0.1 |
23/01/2015 |
2.69
|
21,800 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
22/01/2015 |
2.76
|
42,500 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
21/01/2015 |
2.85
|
8,100 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
20/01/2015 |
2.95
|
300 | 2.76 | 2.95 | 2.76 | 0 | 0 | 0 |
19/01/2015 |
2.76
|
3,600 | 2.85 | 2.92 | 2.76 | 0 | 0 | 0 |
16/01/2015 |
2.85
|
26,900 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
15/01/2015 |
2.76
|
11,450 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
14/01/2015 |
2.76
|
14,100 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 |
13/01/2015 |
2.76
|
10,000 | 2.66 | 2.76 | 2.59 | 0 | 0 | 0 |
12/01/2015 |
2.66
|
10,300 | 2.76 | 2.79 | 2.66 | 0 | 0 | 0 |
09/01/2015 |
2.76
|
18,400 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
08/01/2015 |
2.76
|
3,600 | 2.85 | 2.85 | 2.69 | 0 | 0 | 0 |
07/01/2015 |
2.85
|
600 | 2.79 | 2.99 | 2.85 | 0 | 0 | 0 |
06/01/2015 |
2.79
|
12,700 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 |
05/01/2015 |
2.79
|
5,700 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 |
31/12/2014 |
2.82
|
13,400 | 2.72 | 2.92 | 2.62 | 0 | 0 | 0 |
30/12/2014 |
2.72
|
6,500 | 2.72 | 2.76 | 2.72 | 0 | 0 | 0 |
29/12/2014 |
2.72
|
22,450 | 2.72 | 2.72 | 2.62 | 0 | 0 | 0 |
26/12/2014 |
2.72
|
13,201 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
25/12/2014 |
2.76
|
26,100 | 2.85 | 2.99 | 2.76 | 0 | 0 | 0 |
24/12/2014 |
2.85
|
46,500 | 2.79 | 2.95 | 2.76 | 0 | 0 | 0 |
23/12/2014 |
2.79
|
21,415 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 |
22/12/2014 |
2.82
|
10,100 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 |
19/12/2014 |
2.82
|
24,800 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
18/12/2014 |
2.85
|
5,800 | 2.79 | 2.92 | 2.72 | 0 | 0 | 0 |
17/12/2014 |
2.79
|
50,100 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
16/12/2014 |
2.95
|
53,500 | 2.99 | 3.12 | 2.92 | 0 | 0 | 0 |
15/12/2014 |
2.99
|
35,900 | 3.05 | 3.05 | 2.82 | 0 | 0 | 0 |
12/12/2014 |
3.05
|
62,701 | 3.09 | 3.32 | 3.05 | 0 | 0 | 0 |
11/12/2014 |
3.09
|
100,420 | 2.82 | 3.09 | 3.05 | 0 | 0 | 0 |
10/12/2014 |
2.82
|
96,590 | 2.59 | 2.82 | 2.59 | 0 | 0 | 0 |
09/12/2014 |
2.59
|
23,000 | 2.56 | 2.66 | 2.56 | 0 | 0 | 0 |
08/12/2014 |
2.56
|
10,100 | 2.66 | 2.66 | 2.46 | 0 | 0 | 0 |
05/12/2014 |
2.66
|
30,200 | 2.66 | 2.66 | 2.49 | 0 | 0 | 0 |
04/12/2014 |
2.66
|
29,600 | 2.49 | 2.66 | 2.56 | 0 | 0 | 0 |
03/12/2014 |
2.49
|
3,700 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 |
02/12/2014 |
2.59
|
500 | 2.49 | 2.59 | 2.59 | 0 | 0 | 0 |
01/12/2014 |
2.49
|
4,400 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
28/11/2014 |
2.49
|
9,000 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
27/11/2014 |
2.49
|
22,700 | 2.49 | 2.52 | 2.46 | 0 | 0 | 0 |
26/11/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
25/11/2014 |
2.49
|
200 | 2.46 | 2.49 | 2.49 | 0 | 0 | 0 |
24/11/2014 |
2.46
|
200 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |
21/11/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
20/11/2014 |
2.49
|
1,600 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
19/11/2014 |
2.49
|
5,300 | 2.52 | 2.56 | 2.42 | 0 | 0 | 0 |
18/11/2014 |
2.52
|
100 | 2.46 | 2.52 | 2.52 | 0 | 0 | 0 |
17/11/2014 |
2.46
|
10,200 | 2.42 | 2.49 | 2.46 | 0 | 0 | 0 |
14/11/2014 |
2.42
|
2,700 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
13/11/2014 |
2.42
|
500 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 |
12/11/2014 |
2.36
|
3,000 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
11/11/2014 |
2.46
|
9,200 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 |
10/11/2014 |
2.49
|
100 | 2.46 | 2.49 | 2.49 | 0 | 0 | 0 |
07/11/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
06/11/2014 |
2.46
|
600 | 2.42 | 2.46 | 2.36 | 0 | 0 | 0 |
05/11/2014 |
2.42
|
2,800 | 2.36 | 2.46 | 2.36 | 0 | 0 | 0 |
04/11/2014 |
2.36
|
6,000 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 |
03/11/2014 |
2.39
|
6,000 | 2.39 | 2.39 | 2.36 | 0 | 0 | 0 |
31/10/2014 |
2.39
|
6,200 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
30/10/2014 |
2.42
|
100 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 |
29/10/2014 |
2.36
|
7,000 | 2.32 | 2.36 | 2.32 | 0 | 0 | 0 |
28/10/2014 |
2.32
|
2,000 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
27/10/2014 |
2.36
|
3,200 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
24/10/2014 |
2.39
|
5,700 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
23/10/2014 |
2.39
|
51,800 | 2.46 | 2.46 | 2.32 | 0 | 0 | 0 |
22/10/2014 |
2.46
|
18,625 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 |
21/10/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
20/10/2014 |
2.52
|
4,300 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 |
17/10/2014 |
2.59
|
1,700 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 |
16/10/2014 |
2.59
|
21,250 | 2.52 | 2.69 | 2.49 | 0 | 0 | 0 |
15/10/2014 |
2.52
|
18,100 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 |
14/10/2014 |
2.56
|
800 | 2.76 | 2.76 | 2.56 | 0 | 0 | 0 |
13/10/2014 |
2.76
|
100 | 2.52 | 2.76 | 2.76 | 0 | 0 | 0 |
10/10/2014 |
2.52
|
15,700 | 2.62 | 2.69 | 2.52 | 0 | 0 | 0 |
09/10/2014 |
2.62
|
35,400 | 2.52 | 2.66 | 2.56 | 0 | 0 | 0 |
08/10/2014 |
2.52
|
31,800 | 2.49 | 2.59 | 2.46 | 0 | 0 | 0 |
07/10/2014 |
2.49
|
21,600 | 2.42 | 2.49 | 2.46 | 0 | 0 | 0 |
06/10/2014 |
2.42
|
10,600 | 2.39 | 2.46 | 2.39 | 0 | 0 | 0 |
03/10/2014 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
02/10/2014 |
2.39
|
12,200 | 2.36 | 2.39 | 2.32 | 0 | 0 | 0 |
01/10/2014 |
2.36
|
5,800 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
30/09/2014 |
2.36
|
5,300 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
29/09/2014 |
2.36
|
7,100 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
26/09/2014 |
2.39
|
13,300 | 2.42 | 2.42 | 2.32 | 0 | 0 | 0 |
25/09/2014 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
24/09/2014 |
2.42
|
9,200 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
23/09/2014 |
2.46
|
1,800 | 2.39 | 2.52 | 2.42 | 0 | 0 | 0 |
22/09/2014 |
2.39
|
9,200 | 2.46 | 2.66 | 2.39 | 0 | 0 | 0 |