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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/06/2015 |
2.40
|
127,800 | 2.47 | 2.53 | 2.40 | 0 | 0 | 0 |
29/05/2015 |
2.47
|
319,800 | 2.53 | 2.60 | 2.40 | 0 | 0 | 0 |
28/05/2015 |
2.53
|
306,350 | 2.33 | 2.53 | 2.33 | 0 | 0 | 0 |
27/05/2015 |
2.33
|
235,100 | 2.27 | 2.40 | 2.27 | 0 | 0 | 0 |
26/05/2015 |
2.27
|
207,710 | 2.20 | 2.33 | 2.20 | 0 | 0 | 0 |
25/05/2015 |
2.20
|
186,400 | 2.20 | 2.27 | 2.13 | 0 | 0 | 0 |
22/05/2015 |
2.20
|
134,000 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 |
21/05/2015 |
2.20
|
82,627 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
20/05/2015 |
2.27
|
125,346 | 2.07 | 2.27 | 2.00 | 0 | 0 | 0 |
19/05/2015 |
2.07
|
54,400 | 2.00 | 2.13 | 2.00 | 0 | 0 | 0 |
18/05/2015 |
2.00
|
127,100 | 2.07 | 2.13 | 1.93 | 0 | 0 | 0 |
15/05/2015 |
2.07
|
151,024 | 2.13 | 2.20 | 2.07 | 0 | 0 | 0 |
14/05/2015 |
2.13
|
21,184 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
13/05/2015 |
2.07
|
116,300 | 2.07 | 2.20 | 2.07 | 0 | 0 | 0 |
12/05/2015 |
2.07
|
156,325 | 2.20 | 2.20 | 2.07 | 0 | 0 | 0 |
11/05/2015 |
2.20
|
131,175 | 2.13 | 2.27 | 2.13 | 0 | 0 | 0 |
08/05/2015 |
2.13
|
104,820 | 2.20 | 2.27 | 2.13 | 0 | 0 | 0 |
07/05/2015 |
2.20
|
232,840 | 2.13 | 2.20 | 2.00 | 0 | 0 | 0 |
06/05/2015 |
2.13
|
396,500 | 2.33 | 2.33 | 2.13 | 0 | 0 | 0 |
05/05/2015 |
2.33
|
332,600 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 |
04/05/2015 |
2.47
|
194,000 | 2.67 | 2.67 | 2.40 | 0 | 0 | 0 |
27/04/2015 |
2.67
|
53,440 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
24/04/2015 |
2.67
|
22,200 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
23/04/2015 |
2.67
|
24,949 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 |
22/04/2015 |
2.73
|
16,200 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
21/04/2015 |
2.73
|
66,340 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
20/04/2015 |
2.73
|
56,910 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
17/04/2015 |
2.80
|
76,700 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
16/04/2015 |
2.73
|
137,050 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
15/04/2015 |
2.80
|
153,726 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
14/04/2015 |
2.73
|
80,600 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 |
13/04/2015 |
2.87
|
104,175 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
10/04/2015 |
2.93
|
162,126 | 2.80 | 2.93 | 2.80 | 0 | 0 | 0 |
09/04/2015 |
2.80
|
184,685 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
08/04/2015 |
2.73
|
96,932 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 |
07/04/2015 |
2.67
|
65,030 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
06/04/2015 |
2.67
|
53,650 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
03/04/2015 |
2.60
|
71,421 | 2.60 | 2.60 | 2.53 | 0 | 0 | 0 |
02/04/2015 |
2.60
|
145,620 | 2.53 | 2.67 | 2.47 | 0 | 0 | 0 |
01/04/2015 |
2.53
|
136,090 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
31/03/2015 |
2.67
|
63,417 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 |
30/03/2015 |
2.67
|
153,831 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 |
27/03/2015 |
2.67
|
26,600 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
26/03/2015 |
2.73
|
157,265 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
25/03/2015 |
2.73
|
35,701 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
24/03/2015 |
2.80
|
188,510 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
23/03/2015 |
2.80
|
67,200 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
20/03/2015 |
2.87
|
201,211 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
19/03/2015 |
2.87
|
129,036 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
18/03/2015 |
2.87
|
162,834 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
17/03/2015 |
2.87
|
84,753 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
16/03/2015 |
2.87
|
55,510 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 |
13/03/2015 |
2.93
|
43,694 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
12/03/2015 |
2.87
|
103,040 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
11/03/2015 |
2.87
|
122,474 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 |
10/03/2015 |
2.93
|
162,480 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 |
09/03/2015 |
2.93
|
137,104 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
06/03/2015 |
3.00
|
73,684 | 3.00 | 3.07 | 3.00 | 0 | 0 | 0 |
05/03/2015 |
3.00
|
310,390 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
04/03/2015 |
3.07
|
122,915 | 3.00 | 3.07 | 3.00 | 0 | 0 | 0 |
03/03/2015 |
3.00
|
122,655 | 2.93 | 3.07 | 2.93 | 0 | 0 | 0 |
02/03/2015 |
2.93
|
54,300 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 |
27/02/2015 |
2.93
|
79,635 | 3.00 | 3.07 | 2.93 | 0 | 0 | 0 |
26/02/2015 |
3.00
|
17,877 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 |
25/02/2015 |
2.93
|
88,045 | 3.00 | 3.07 | 2.93 | 0 | 0 | 0 |
24/02/2015 |
3.00
|
75,753 | 2.93 | 3.07 | 2.93 | 0 | 0 | 0 |
13/02/2015 |
2.93
|
91,730 | 2.93 | 3.00 | 2.87 | 0 | 0 | 0 |
12/02/2015 |
2.93
|
61,800 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 |
11/02/2015 |
2.93
|
56,401 | 2.80 | 2.93 | 2.80 | 0 | 0 | 0 |
10/02/2015 |
2.80
|
144,818 | 2.80 | 2.87 | 2.73 | 0 | 0 | 0 |
09/02/2015 |
2.80
|
61,800 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
06/02/2015 |
2.87
|
101,504 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
05/02/2015 |
2.87
|
77,944 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 |
04/02/2015 |
2.93
|
51,560 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 |
03/02/2015 |
2.93
|
98,300 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 |
02/02/2015 |
2.93
|
99,800 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
30/01/2015 |
3.00
|
145,300 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 |
29/01/2015 |
3.13
|
75,900 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 |
28/01/2015 |
3.07
|
125,300 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
27/01/2015 |
3.13
|
238,485 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 |
26/01/2015 |
3.13
|
131,217 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
23/01/2015 |
3.13
|
148,043 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
22/01/2015 |
3.20
|
85,100 | 3.20 | 3.27 | 3.13 | 0 | 0 | 0 |
21/01/2015 |
3.20
|
157,753 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
20/01/2015 |
3.13
|
75,748 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
19/01/2015 |
3.13
|
189,250 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
16/01/2015 |
3.13
|
227,703 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
15/01/2015 |
3.13
|
31,807 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
14/01/2015 |
3.20
|
38,391 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
13/01/2015 |
3.20
|
107,916 | 3.13 | 3.20 | 3.07 | 0 | 0 | 0 |
12/01/2015 |
3.13
|
211,612 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
09/01/2015 |
3.27
|
320,110 | 3.13 | 3.27 | 3.07 | 0 | 0 | 0 |
08/01/2015 |
3.13
|
166,710 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 |
07/01/2015 |
3.13
|
242,977 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
06/01/2015 |
3.20
|
240,802 | 3.13 | 3.20 | 3.07 | 0 | 0 | 0 |
05/01/2015 |
3.13
|
129,460 | 3.13 | 3.20 | 3.07 | 0 | 0 | 0 |
31/12/2014 |
3.13
|
164,519 | 2.93 | 3.13 | 3.00 | 0 | 0 | 0 |
30/12/2014 |
2.93
|
303,645 | 2.93 | 3.00 | 2.80 | 0 | 0 | 0 |
29/12/2014 |
2.93
|
164,599 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
26/12/2014 |
3.07
|
346,904 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |