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) |
-0.20 | -2.22% | 4,057,800 | -51,300 | -0.5 |
8.76
9.48
8.82
|
2 tháng
(2024-07-22) |
0.29 | 3.40% | 10,610,600 | -94,880 | -0.9 |
8.31
9.63
8.82
|
3 tháng
(2024-06-24) |
-0.18 | -2% | 18,444,300 | -159,720 | -1.5 |
8.20
9.63
8.82
|
6 tháng
(2024-03-25) |
1.13 | 14.69% | 39,582,100 | -169,320 | -1.6 |
6.56
9.63
8.82
|
12 tháng
(2023-09-26) |
0.52 | 6.27% | 73,424,400 | -535,220 | -4.6 |
6.40
9.63
8.82
|
24 tháng
(2022-10-03) |
2.03 | 29.90% | 150,414,000 | -159,622 | -1.4 |
3.53
11.05
8.82
|
36 tháng
(2021-10-06) |
3.25 | 58.40% | 374,571,300 | -466,009 | -8.0 |
3.53
17.97
8.82
|
60 tháng
(2019-10-17) |
4.68 | 113.08% | 467,494,180 | -12,296,969 | -96.4 |
2.87
17.97
8.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
2.66
|
23,000 | 2.66 | 2.77 | 2.64 | 0 | 0 | 0 |
05/02/2015 |
2.66
|
20,510 | 2.84 | 2.87 | 2.66 | 0 | 0 | 0 |
04/02/2015 |
2.84
|
90 | 2.82 | 2.87 | 2.79 | 0 | 0 | 0 |
03/02/2015 |
2.82
|
3,480 | 2.79 | 2.87 | 2.79 | 0 | 0 | 0 |
02/02/2015 |
2.79
|
320 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 |
30/01/2015 |
2.87
|
3,040 | 2.90 | 2.95 | 2.87 | 0 | 0 | 0 |
29/01/2015 |
2.90
|
220 | 2.87 | 2.90 | 2.90 | 0 | 0 | 0 |
28/01/2015 |
2.87
|
6,100 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 |
27/01/2015 |
2.95
|
7,970 | 2.95 | 2.95 | 2.77 | 0 | 0 | 0 |
26/01/2015 |
2.95
|
50,180 | 2.92 | 3.08 | 2.87 | 0 | 0 | 0 |
23/01/2015 |
2.92
|
44,050 | 2.74 | 2.92 | 2.71 | 0 | 0 | 0 |
22/01/2015 |
2.74
|
49,750 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
21/01/2015 |
2.77
|
22,880 | 2.74 | 2.77 | 2.66 | 0 | 0 | 0 |
20/01/2015 |
2.74
|
48,120 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |
19/01/2015 |
2.77
|
2,650 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
16/01/2015 |
2.77
|
28,040 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |
15/01/2015 |
2.77
|
15,580 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |
14/01/2015 |
2.77
|
5,510 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |
13/01/2015 |
2.77
|
1,480 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |
12/01/2015 |
2.77
|
5,940 | 2.79 | 2.82 | 2.64 | 0 | 0 | 0 |
09/01/2015 |
2.79
|
39,000 | 2.79 | 2.84 | 2.66 | 0 | 0 | 0 |
08/01/2015 |
2.79
|
35,680 | 2.79 | 2.92 | 2.71 | 0 | 0 | 0 |
07/01/2015 |
2.79
|
38,400 | 2.82 | 2.87 | 2.77 | 0 | 0 | 0 |
06/01/2015 |
2.82
|
44,240 | 2.79 | 2.84 | 2.74 | 0 | 0 | 0 |
05/01/2015 |
2.79
|
29,680 | 2.74 | 2.82 | 2.74 | 0 | 0 | 0 |
31/12/2014 |
2.74
|
38,370 | 2.58 | 2.74 | 2.66 | 0 | 0 | 0 |
30/12/2014 |
2.58
|
7,310 | 2.58 | 2.69 | 2.56 | 0 | 0 | 0 |
29/12/2014 |
2.58
|
18,070 | 2.58 | 2.61 | 2.45 | 0 | 0 | 0 |
26/12/2014 |
2.58
|
17,030 | 2.53 | 2.61 | 2.43 | 8,700 | 0 | 0.1 |
25/12/2014 |
2.53
|
76,610 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
24/12/2014 |
2.71
|
8,630 | 2.69 | 2.74 | 2.66 | 0 | 0 | 0 |
23/12/2014 |
2.69
|
27,950 | 2.58 | 2.71 | 2.56 | 7,450 | 0 | 0.1 |
22/12/2014 |
2.58
|
65,630 | 2.56 | 2.61 | 2.56 | 0 | 0 | 0 |
19/12/2014 |
2.56
|
94,480 | 2.74 | 2.74 | 2.56 | 0 | 0 | 0 |
18/12/2014 |
2.74
|
15,080 | 2.64 | 2.74 | 2.69 | 5,000 | 0 | 0.1 |
17/12/2014 |
2.64
|
155,240 | 2.64 | 2.71 | 2.56 | 32,200 | 0 | 0.3 |
16/12/2014 |
2.64
|
207,650 | 2.82 | 2.84 | 2.64 | 28,300 | 0 | 0.3 |
15/12/2014 |
2.82
|
241,050 | 2.87 | 2.95 | 2.82 | 54,600 | 0 | 0.6 |
12/12/2014 |
2.87
|
54,030 | 2.84 | 2.87 | 2.79 | 44,000 | 0 | 0.5 |
11/12/2014 |
2.84
|
133,470 | 2.84 | 2.87 | 2.77 | 41,000 | 0 | 0.4 |
10/12/2014 |
2.84
|
163,060 | 2.82 | 2.87 | 2.77 | 0 | 0 | 0 |
09/12/2014 |
2.82
|
339,940 | 2.87 | 2.87 | 2.77 | 61,000 | 0 | 0.7 |
08/12/2014 |
2.87
|
281,650 | 2.87 | 2.92 | 2.82 | 0 | 0 | 0 |
05/12/2014 |
2.87
|
414,220 | 2.79 | 2.95 | 2.82 | 7,000 | 1,000 | 0.1 |
04/12/2014 |
2.79
|
209,300 | 2.77 | 2.92 | 2.79 | 13,000 | 0 | 0.1 |
03/12/2014 |
2.77
|
224,360 | 2.82 | 2.84 | 2.74 | 21,000 | 0 | 0.2 |
02/12/2014 |
2.82
|
116,240 | 2.79 | 2.92 | 2.79 | 49,680 | 0 | 0.5 |
01/12/2014 |
2.79
|
293,200 | 2.64 | 2.82 | 2.77 | 175,500 | 2,680 | 1.9 |
28/11/2014 |
2.64
|
148,710 | 2.48 | 2.64 | 2.48 | 37,190 | 0 | 0.4 |
27/11/2014 |
2.48
|
31,630 | 2.48 | 2.50 | 2.40 | 10,000 | 0 | 0.1 |
26/11/2014 |
2.48
|
115,900 | 2.43 | 2.48 | 2.43 | 31,000 | 0 | 0.3 |
25/11/2014 |
2.43
|
51,210 | 2.37 | 2.50 | 2.37 | 17,000 | 0 | 0.2 |
24/11/2014 |
2.37
|
28,590 | 2.37 | 2.37 | 2.32 | 1,000 | 0 | 0.0 |
21/11/2014 |
2.37
|
68,400 | 2.40 | 2.43 | 2.35 | 15,000 | 0 | 0.1 |
20/11/2014 |
2.40
|
26,000 | 2.40 | 2.43 | 2.37 | 5,000 | 1,000 | 0.0 |
19/11/2014 |
2.40
|
11,670 | 2.40 | 2.40 | 2.35 | 10,990 | 0 | 0.1 |
18/11/2014 |
2.40
|
28,200 | 2.43 | 2.43 | 2.40 | 1,000 | 0 | 0.0 |
17/11/2014 |
2.43
|
86,740 | 2.37 | 2.45 | 2.40 | 29,000 | 0 | 0.3 |
14/11/2014 |
2.37
|
21,400 | 2.35 | 2.40 | 2.32 | 16,030 | 0 | 0.1 |
13/11/2014 |
2.35
|
65,410 | 2.43 | 2.43 | 2.35 | 5,000 | 0 | 0.0 |
12/11/2014 |
2.43
|
78,180 | 2.35 | 2.43 | 2.35 | 38,100 | 10,000 | 0.3 |
11/11/2014 |
2.35
|
78,060 | 2.30 | 2.35 | 2.30 | 10,000 | 0 | 0.1 |
10/11/2014 |
2.30
|
25,910 | 2.32 | 2.35 | 2.30 | 0 | 0 | 0 |
07/11/2014 |
2.32
|
4,120 | 2.30 | 2.32 | 2.30 | 1,000 | 0 | 0.0 |
06/11/2014 |
2.30
|
95,780 | 2.19 | 2.30 | 2.17 | 0 | 0 | 0 |
05/11/2014 |
2.19
|
51,380 | 2.19 | 2.22 | 2.14 | 0 | 0 | 0 |
04/11/2014 |
2.19
|
37,570 | 2.22 | 2.24 | 2.19 | 0 | 6,220 | -0.1 |
03/11/2014 |
2.22
|
76,220 | 2.17 | 2.27 | 2.17 | 0 | 0 | 0 |
31/10/2014 |
2.17
|
28,960 | 2.17 | 2.19 | 2.17 | 0 | 0 | 0 |
30/10/2014 |
2.17
|
64,830 | 2.22 | 2.22 | 2.14 | 0 | 0 | 0 |
29/10/2014 |
2.22
|
85,040 | 2.19 | 2.22 | 2.14 | 0 | 0 | 0 |
28/10/2014 |
2.19
|
37,560 | 2.11 | 2.19 | 2.09 | 0 | 0 | 0 |
27/10/2014 |
2.11
|
67,270 | 2.11 | 2.19 | 2.09 | 0 | 0 | 0 |
24/10/2014 |
2.11
|
27,970 | 2.14 | 2.14 | 2.11 | 0 | 0 | 0 |
23/10/2014 |
2.14
|
40,560 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 |
22/10/2014 |
2.19
|
50,270 | 2.19 | 2.22 | 2.17 | 0 | 0 | 0 |
21/10/2014 |
2.19
|
49,990 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 |
20/10/2014 |
2.27
|
72,420 | 2.30 | 2.32 | 2.22 | 0 | 0 | 0 |
17/10/2014 |
2.30
|
33,460 | 2.22 | 2.32 | 2.17 | 0 | 0 | 0 |
16/10/2014 |
2.22
|
172,850 | 2.37 | 2.37 | 2.22 | 0 | 0 | 0 |
15/10/2014 |
2.37
|
15,810 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 |
14/10/2014 |
2.37
|
58,870 | 2.43 | 2.43 | 2.35 | 0 | 0 | 0 |
13/10/2014 |
2.43
|
36,200 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 |
10/10/2014 |
2.45
|
89,370 | 2.53 | 2.53 | 2.43 | 0 | 0 | 0 |
09/10/2014 |
2.53
|
54,750 | 2.48 | 2.53 | 2.48 | 0 | 0 | 0 |
08/10/2014 |
2.48
|
106,260 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 |
07/10/2014 |
2.58
|
54,260 | 2.56 | 2.64 | 2.50 | 0 | 0 | 0 |
06/10/2014 |
2.56
|
288,580 | 2.40 | 2.56 | 2.40 | 0 | 0 | 0 |
03/10/2014 |
2.40
|
29,860 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 |
02/10/2014 |
2.45
|
73,940 | 2.43 | 2.48 | 2.40 | 0 | 0 | 0 |
01/10/2014 |
2.43
|
85,740 | 2.35 | 2.48 | 2.35 | 0 | 0 | 0 |
30/09/2014 |
2.35
|
79,060 | 2.32 | 2.35 | 2.32 | 0 | 0 | 0 |
29/09/2014 |
2.32
|
25,100 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 |
26/09/2014 |
2.37
|
59,880 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 |
25/09/2014 |
2.37
|
10,860 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 |
24/09/2014 |
2.37
|
33,420 | 2.27 | 2.37 | 2.27 | 0 | 0 | 0 |
23/09/2014 |
2.27
|
44,910 | 2.32 | 2.37 | 2.27 | 0 | 0 | 0 |
22/09/2014 |
2.32
|
25,110 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 |
19/09/2014 |
2.37
|
44,800 | 2.43 | 2.43 | 2.35 | 0 | 0 | 0 |
18/09/2014 |
2.43
|
151,100 | 2.43 | 2.50 | 2.35 | 0 | 0 | 0 |