Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.50 | -55.56% | 11,811,632 | 14,400 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 41,436,973 | 4,501 | -0.1 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 64,276,319 | -15,014 | -0.1 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2015 |
2.60
|
10,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
16/01/2015 |
2.60
|
55,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
15/01/2015 |
2.60
|
79,500 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
14/01/2015 |
2.60
|
25,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/01/2015 |
2.60
|
40,100 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
12/01/2015 |
2.50
|
282,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
09/01/2015 |
2.60
|
72,200 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
08/01/2015 |
2.60
|
31,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
07/01/2015 |
2.60
|
43,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/01/2015 |
2.70
|
38,708 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
05/01/2015 |
2.60
|
26,700 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
31/12/2014 |
2.60
|
173,800 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
30/12/2014 |
2.40
|
23,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
29/12/2014 |
2.40
|
19,000 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
26/12/2014 |
2.40
|
145,040 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
25/12/2014 |
2.50
|
97,700 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
24/12/2014 |
2.60
|
3,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
23/12/2014 |
2.60
|
9,334 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
22/12/2014 |
2.70
|
31,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
19/12/2014 |
2.60
|
28,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
18/12/2014 |
2.70
|
85,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
17/12/2014 |
2.70
|
66,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/12/2014 |
2.80
|
36,509 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
15/12/2014 |
2.90
|
27,000 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
12/12/2014 |
2.80
|
60,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/12/2014 |
2.90
|
44,673 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/12/2014 |
2.90
|
10,616 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/12/2014 |
2.80
|
33,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/12/2014 |
2.90
|
40,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/12/2014 |
2.90
|
36,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
04/12/2014 |
2.90
|
46,800 | 3 | 3 | 2.90 | 0 | 0 | -0.0 |
03/12/2014 |
3
|
61,030 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
02/12/2014 |
2.90
|
17,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/12/2014 |
3
|
14,410 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
28/11/2014 |
2.90
|
43,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
27/11/2014 |
3
|
37,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/11/2014 |
3
|
108,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/11/2014 |
3
|
500 | 2.90 | 3 | 3 | 0 | 0 | 0 |
24/11/2014 |
2.90
|
47,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
21/11/2014 |
3
|
17,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
20/11/2014 |
3
|
107,337 | 3 | 3 | 2.90 | 0 | 0 | 0 |
19/11/2014 |
3
|
93,000 | 3 | 3 | 3 | 0 | 0 | 0 |
18/11/2014 |
3
|
23,910 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
17/11/2014 |
3
|
372,120 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
14/11/2014 |
3.10
|
129,340 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
13/11/2014 |
3.10
|
77,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
12/11/2014 |
3
|
154,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
11/11/2014 |
3
|
234,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
10/11/2014 |
3.20
|
226,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/11/2014 |
3.20
|
94,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
06/11/2014 |
3.20
|
120,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
05/11/2014 |
3.20
|
105,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
04/11/2014 |
3.30
|
46,610 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/11/2014 |
3.30
|
39,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
31/10/2014 |
3.30
|
66,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
30/10/2014 |
3.20
|
56,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
29/10/2014 |
3.30
|
197,900 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
28/10/2014 |
3.10
|
145,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
27/10/2014 |
3.20
|
60,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
24/10/2014 |
3.30
|
154,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/10/2014 |
3.40
|
31,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/10/2014 |
3.40
|
348,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
21/10/2014 |
3.50
|
133,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
20/10/2014 |
3.40
|
64,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
17/10/2014 |
3.40
|
23,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/10/2014 |
3.40
|
61,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
15/10/2014 |
3.50
|
168,008 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
14/10/2014 |
3.50
|
74,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/10/2014 |
3.50
|
1,149,700 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
10/10/2014 |
3.70
|
68,105 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
09/10/2014 |
3.50
|
1,050,300 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
08/10/2014 |
4.10
|
171,500 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
07/10/2014 |
4
|
105,954 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/10/2014 |
4
|
47,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
03/10/2014 |
3.90
|
35,110 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
02/10/2014 |
3.90
|
131,400 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
01/10/2014 |
3.90
|
96,810 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/09/2014 |
4
|
267,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
29/09/2014 |
4
|
20,015 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
26/09/2014 |
4.30
|
211,121 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
25/09/2014 |
4.30
|
230,000 | 4.20 | 4.30 | 3.70 | 0 | 0 | 0 |
24/09/2014 |
4.20
|
100,920 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/09/2014 |
4.20
|
54,705 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
22/09/2014 |
4.50
|
371,200 | 4.20 | 4.60 | 4 | 0 | 0 | 0 |
19/09/2014 |
4.20
|
94,600 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
18/09/2014 |
4.20
|
67,000 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
17/09/2014 |
4.20
|
202,140 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/09/2014 |
4.20
|
124,600 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
15/09/2014 |
3.90
|
169,479 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
12/09/2014 |
3.70
|
53,960 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
11/09/2014 |
3.60
|
126,850 | 3.80 | 3.80 | 3.40 | 0 | 200 | -0.0 |
10/09/2014 |
3.80
|
65,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
09/09/2014 |
3.60
|
103,452 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
08/09/2014 |
3.90
|
83,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
05/09/2014 |
3.90
|
100,302 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
04/09/2014 |
3.70
|
138,610 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
03/09/2014 |
3.70
|
161,055 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
29/08/2014 |
3.60
|
193,012 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
28/08/2014 |
3.50
|
271,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
27/08/2014 |
3.50
|
117,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |