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) |
1.60 | 8.12% | 868,800 | -6,645 | -0.1 |
17.10
21.30
21.30
|
2 tháng
(2024-07-22) |
4.30 | 25.29% | 1,376,700 | -6,645 | -0.1 |
15.50
21.30
21.30
|
3 tháng
(2024-06-24) |
-1.17 | -5.21% | 2,838,600 | -6,645 | -0.1 |
15.50
23.90
21.30
|
6 tháng
(2024-03-25) |
9.24 | 76.63% | 4,272,600 | -6,645 | -0.1 |
11
23.90
21.30
|
12 tháng
(2023-09-26) |
8.36 | 64.59% | 5,067,900 | -23,645 | -0.5 |
10.35
23.90
21.30
|
24 tháng
(2022-10-03) |
-1.05 | -4.71% | 6,855,355 | -44,245 | -1.1 |
10.35
23.90
21.30
|
36 tháng
(2021-10-06) |
-2.70 | -11.25% | 53,044,185 | -300,235 | -12.3 |
10.35
31.18
21.30
|
60 tháng
(2019-10-17) |
18.59 | 687.17% | 154,244,696 | -373,213 | -10.1 |
1.06
31.18
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
2.53
|
390,210 | 2.41 | 2.53 | 2.41 | 20,000 | 0 | 0.1 |
03/02/2015 |
2.41
|
117,770 | 2.35 | 2.47 | 2.35 | 0 | 0 | 0 |
02/02/2015 |
2.35
|
18,310 | 2.35 | 2.41 | 2.29 | 0 | 0 | 0 |
30/01/2015 |
2.35
|
106,100 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
29/01/2015 |
2.35
|
139,640 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
28/01/2015 |
2.41
|
59,360 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
27/01/2015 |
2.47
|
42,200 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
26/01/2015 |
2.53
|
419,450 | 2.53 | 2.59 | 2.47 | 0 | 0 | 0 |
23/01/2015 |
2.53
|
85,320 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
22/01/2015 |
2.41
|
38,130 | 2.29 | 2.41 | 2.41 | 0 | 12,000 | -0.0 |
21/01/2015 |
2.29
|
47,510 | 2.24 | 2.29 | 2.18 | 0 | 0 | 0 |
20/01/2015 |
2.24
|
23,500 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 |
19/01/2015 |
2.29
|
24,470 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
16/01/2015 |
2.29
|
37,000 | 2.29 | 2.35 | 2.24 | 0 | 0 | 0 |
15/01/2015 |
2.29
|
49,710 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
14/01/2015 |
2.29
|
31,510 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
13/01/2015 |
2.35
|
41,020 | 2.24 | 2.35 | 2.18 | 0 | 0 | 0 |
12/01/2015 |
2.24
|
44,410 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 |
09/01/2015 |
2.29
|
334,320 | 2.41 | 2.53 | 2.29 | 0 | 0 | 0 |
08/01/2015 |
2.41
|
105,820 | 2.29 | 2.41 | 2.41 | 0 | 0 | 0 |
07/01/2015 |
2.29
|
105,670 | 2.18 | 2.29 | 2.24 | 0 | 500 | -0.0 |
06/01/2015 |
2.18
|
58,040 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
05/01/2015 |
2.18
|
83,340 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 |
31/12/2014 |
2.12
|
129,930 | 2.06 | 2.18 | 2.06 | 0 | 0 | 0 |
30/12/2014 |
2.06
|
40,740 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
29/12/2014 |
2.06
|
49,120 | 2.06 | 2.12 | 2 | 0 | 0 | 0 |
26/12/2014 |
2.06
|
87,800 | 2.12 | 2.12 | 2 | 0 | 0 | 0 |
25/12/2014 |
2.12
|
11,510 | 2.12 | 2.12 | 2 | 0 | 0 | 0 |
24/12/2014 |
2.12
|
28,370 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
23/12/2014 |
2.12
|
15,480 | 2.06 | 2.12 | 2.06 | 0 | 0 | 0 |
22/12/2014 |
2.06
|
7,460 | 2.06 | 2.06 | 1.94 | 0 | 0 | 0 |
19/12/2014 |
2.06
|
33,110 | 2 | 2.06 | 2 | 0 | 0 | 0 |
18/12/2014 |
2
|
1,130 | 1.88 | 2 | 1.94 | 0 | 0 | 0 |
17/12/2014 |
1.88
|
61,810 | 2 | 2.06 | 1.88 | 0 | 0 | 0 |
16/12/2014 |
2
|
46,950 | 2.06 | 2.06 | 2 | 0 | 0 | 0 |
15/12/2014 |
2.06
|
68,770 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
12/12/2014 |
2.12
|
13,720 | 2.06 | 2.12 | 2.06 | 0 | 0 | 0 |
11/12/2014 |
2.06
|
1,010 | 2.12 | 2.12 | 2.06 | 0 | 0 | 0 |
10/12/2014 |
2.12
|
33,990 | 2.12 | 2.18 | 2.06 | 0 | 0 | 0 |
09/12/2014 |
2.12
|
70 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 |
08/12/2014 |
2.12
|
51,240 | 2.12 | 2.18 | 2.06 | 0 | 0 | 0 |
05/12/2014 |
2.12
|
39,450 | 2.18 | 2.18 | 2.06 | 0 | 0 | 0 |
04/12/2014 |
2.18
|
35,430 | 2.18 | 2.24 | 2.06 | 0 | 0 | 0 |
03/12/2014 |
2.18
|
51,840 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
02/12/2014 |
2.24
|
50,860 | 2.24 | 2.35 | 2.24 | 0 | 0 | 0 |
01/12/2014 |
2.24
|
144,670 | 2.12 | 2.24 | 2.12 | 30,000 | 0 | 0.1 |
28/11/2014 |
2.12
|
79,640 | 2.06 | 2.12 | 2 | 0 | 0 | 0 |
27/11/2014 |
2.06
|
7,200 | 2.06 | 2.06 | 1.94 | 0 | 0 | 0 |
26/11/2014 |
2.06
|
11,220 | 2 | 2.06 | 1.94 | 0 | 0 | 0 |
25/11/2014 |
2
|
98,850 | 2 | 2.06 | 1.94 | 0 | 0 | 0 |
24/11/2014 |
2
|
10,500 | 1.94 | 2 | 1.94 | 0 | 0 | 0 |
21/11/2014 |
1.94
|
31,640 | 1.94 | 2.06 | 1.94 | 0 | 0 | 0 |
20/11/2014 |
1.94
|
83,920 | 1.94 | 2 | 1.94 | 0 | 0 | 0 |
19/11/2014 |
1.94
|
37,490 | 2 | 2 | 1.94 | 0 | 0 | 0 |
18/11/2014 |
2
|
11,360 | 1.94 | 2.06 | 1.94 | 0 | 0 | 0 |
17/11/2014 |
1.94
|
5,230 | 2.06 | 2.06 | 1.94 | 0 | 0 | 0 |
14/11/2014 |
2.06
|
13,630 | 2 | 2.06 | 1.94 | 0 | 0 | 0 |
13/11/2014 |
2
|
2,790 | 2.06 | 2.06 | 2 | 0 | 0 | 0 |
12/11/2014 |
2.06
|
4,550 | 2.06 | 2.06 | 2 | 0 | 0 | 0 |
11/11/2014 |
2.06
|
41,820 | 2.12 | 2.12 | 2 | 0 | 0 | 0 |
10/11/2014 |
2.12
|
4,160 | 2.06 | 2.12 | 2.06 | 0 | 0 | 0 |
07/11/2014 |
2.06
|
18,720 | 2 | 2.12 | 1.94 | 0 | 0 | 0 |
06/11/2014 |
2
|
59,010 | 1.88 | 2 | 1.88 | 0 | 0 | 0 |
05/11/2014 |
1.88
|
14,240 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
04/11/2014 |
1.94
|
35,110 | 1.94 | 2 | 1.94 | 0 | 0 | 0 |
03/11/2014 |
1.94
|
32,930 | 1.94 | 2.06 | 1.94 | 0 | 0 | 0 |
31/10/2014 |
1.94
|
108,070 | 1.94 | 2.06 | 1.88 | 0 | 0 | 0 |
30/10/2014 |
1.94
|
57,150 | 2.06 | 2.12 | 1.94 | 0 | 0 | 0 |
29/10/2014 |
2.06
|
2,330 | 2.06 | 2.12 | 2 | 0 | 0 | 0 |
28/10/2014 |
2.06
|
37,450 | 2.06 | 2.12 | 1.94 | 0 | 0 | 0 |
27/10/2014 |
2.06
|
22,540 | 2.12 | 2.12 | 2 | 0 | 0 | 0 |
24/10/2014 |
2.12
|
6,180 | 2.12 | 2.18 | 2.06 | 0 | 0 | 0 |
23/10/2014 |
2.12
|
17,870 | 2 | 2.12 | 1.94 | 0 | 0 | 0 |
22/10/2014 |
2
|
108,330 | 2.12 | 2.12 | 2 | 0 | 0 | 0 |
21/10/2014 |
2.12
|
52,650 | 2.18 | 2.24 | 2.06 | 0 | 0 | 0 |
20/10/2014 |
2.18
|
33,310 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 |
17/10/2014 |
2.29
|
9,200 | 2.24 | 2.29 | 2.12 | 0 | 0 | 0 |
16/10/2014 |
2.24
|
91,480 | 2.29 | 2.29 | 2.18 | 0 | 20,000 | -0.1 |
15/10/2014 |
2.29
|
15,000 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 |
14/10/2014 |
2.29
|
9,290 | 2.29 | 2.35 | 2.24 | 0 | 0 | 0 |
13/10/2014 |
2.29
|
116,780 | 2.29 | 2.29 | 2.18 | 0 | 70,000 | -0.3 |
10/10/2014 |
2.29
|
346,950 | 2.41 | 2.41 | 2.29 | 0 | 258,830 | -1.0 |
09/10/2014 |
2.41
|
521,490 | 2.41 | 2.53 | 2.41 | 0 | 145,000 | -0.6 |
08/10/2014 |
2.41
|
35,910 | 2.29 | 2.41 | 2.41 | 0 | 0 | 0 |
07/10/2014 |
2.29
|
65,110 | 2.18 | 2.29 | 2.29 | 0 | 15,000 | -0.1 |
06/10/2014 |
2.18
|
169,410 | 2.06 | 2.18 | 2.12 | 0 | 0 | 0 |
03/10/2014 |
2.06
|
68,440 | 2 | 2.06 | 2 | 0 | 0 | 0 |
02/10/2014 |
2
|
45,070 | 2 | 2.06 | 1.94 | 0 | 0 | 0 |
01/10/2014 |
2
|
50,430 | 2 | 2 | 1.88 | 0 | 0 | 0 |
30/09/2014 |
2
|
31,730 | 1.94 | 2 | 1.88 | 0 | 0 | 0 |
29/09/2014 |
1.94
|
14,510 | 1.88 | 1.94 | 1.88 | 0 | 0 | 0 |
26/09/2014 |
1.88
|
15,220 | 2 | 2 | 1.88 | 0 | 0 | 0 |
25/09/2014 |
2
|
10,900 | 1.94 | 2 | 1.94 | 0 | 0 | 0 |
24/09/2014 |
1.94
|
27,320 | 1.94 | 2 | 1.88 | 0 | 0 | 0 |
23/09/2014 |
1.94
|
2,580 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |
22/09/2014 |
1.94
|
9,520 | 1.88 | 1.94 | 1.88 | 0 | 0 | 0 |
19/09/2014 |
1.88
|
11,760 | 1.82 | 1.88 | 1.88 | 0 | 0 | 0 |
18/09/2014 |
1.82
|
14,870 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |
17/09/2014 |
1.94
|
12,880 | 1.88 | 1.94 | 1.82 | 9,920 | 0 | 0.0 |
16/09/2014 |
1.88
|
16,060 | 1.82 | 1.88 | 1.82 | 0 | 0 | 0 |