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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
4
|
2,572,520 | 4.20 | 4.30 | 4 | 33,800 | 0 | 0.1 |
27/11/2015 |
4.20
|
12,812,150 | 4.10 | 4.30 | 4 | 164,320 | 0 | 0.7 |
26/11/2015 |
4.10
|
16,533,930 | 4.30 | 4.60 | 4.10 | 57,800 | 208,000 | -0.7 |
25/11/2015 |
4.30
|
3,048,080 | 4.10 | 4.30 | 4.10 | 1,766,140 | 0 | 7.6 |
24/11/2015 |
4.10
|
8,814,710 | 3.90 | 4.10 | 3.90 | 2,164,810 | 10,000 | 8.7 |
23/11/2015 |
3.90
|
24,986,740 | 3.70 | 3.90 | 3.70 | 5,317,900 | 0 | 20.6 |
20/11/2015 |
3.70
|
2,626,060 | 3.50 | 3.70 | 3.60 | 1,375,690 | 0 | 5.1 |
19/11/2015 |
3.50
|
4,928,320 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
18/11/2015 |
3.30
|
9,744,770 | 3.10 | 3.30 | 3 | 500 | 50,000 | -0.2 |
17/11/2015 |
3.10
|
5,896,960 | 3.10 | 3.30 | 3 | 820 | 100,000 | -0.3 |
16/11/2015 |
3.10
|
6,102,660 | 3.20 | 3.30 | 3 | 0 | 3,000 | -0.0 |
13/11/2015 |
3.20
|
17,207,930 | 3.10 | 3.30 | 3.10 | 51,680 | 0 | 0.2 |
12/11/2015 |
3.10
|
18,987,710 | 2.90 | 3.10 | 2.90 | 140,000 | 0 | 0.4 |
11/11/2015 |
2.90
|
9,017,380 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
10/11/2015 |
2.80
|
5,912,680 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
09/11/2015 |
2.70
|
1,637,690 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
06/11/2015 |
2.60
|
2,943,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
05/11/2015 |
2.70
|
2,436,880 | 2.80 | 2.80 | 2.70 | 6,200 | 0 | 0.0 |
04/11/2015 |
2.80
|
2,388,120 | 2.80 | 2.90 | 2.70 | 500 | 0 | 0.0 |
03/11/2015 |
2.80
|
5,850,400 | 2.70 | 2.80 | 2.70 | 0 | 111,690 | -0.3 |
02/11/2015 |
2.70
|
17,933,030 | 2.90 | 3.10 | 2.70 | 0 | 41,000 | -0.1 |
30/10/2015 |
2.90
|
718,510 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
29/10/2015 |
2.80
|
346,450 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
28/10/2015 |
2.70
|
258,590 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
27/10/2015 |
2.60
|
402,250 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
26/10/2015 |
2.50
|
2,645,200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
23/10/2015 |
2.40
|
788,070 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
22/10/2015 |
2.40
|
505,460 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
21/10/2015 |
2.40
|
466,530 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
20/10/2015 |
2.40
|
1,389,730 | 2.50 | 2.50 | 2.40 | 0 | 287,000 | -0.7 |
19/10/2015 |
2.50
|
774,040 | 2.40 | 2.50 | 2.40 | 0 | 158,000 | -0.4 |
16/10/2015 |
2.40
|
1,140,970 | 2.40 | 2.50 | 2.40 | 0 | 142,630 | -0.3 |
15/10/2015 |
2.40
|
824,350 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
14/10/2015 |
2.40
|
1,510,060 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
13/10/2015 |
2.50
|
615,790 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/10/2015 |
2.50
|
773,360 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
09/10/2015 |
2.50
|
581,890 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
08/10/2015 |
2.40
|
1,442,500 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
07/10/2015 |
2.40
|
1,212,900 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
06/10/2015 |
2.40
|
542,050 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
05/10/2015 |
2.40
|
909,070 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
02/10/2015 |
2.40
|
344,830 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
01/10/2015 |
2.50
|
1,466,760 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
30/09/2015 |
2.40
|
420,060 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
29/09/2015 |
2.40
|
1,847,930 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
28/09/2015 |
2.50
|
2,221,610 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
25/09/2015 |
2.50
|
1,026,300 | 2.40 | 2.50 | 2.40 | 0 | 35,260 | -0.1 |
24/09/2015 |
2.40
|
4,635,070 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
23/09/2015 |
2.40
|
524,270 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
22/09/2015 |
2.40
|
899,440 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
21/09/2015 |
2.40
|
1,122,590 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
18/09/2015 |
2.40
|
569,020 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
17/09/2015 |
2.40
|
513,430 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
16/09/2015 |
2.40
|
1,247,870 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
15/09/2015 |
2.40
|
2,281,390 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
14/09/2015 |
2.40
|
2,215,850 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
11/09/2015 |
2.50
|
1,612,660 | 2.40 | 2.50 | 2.30 | 2,000 | 0 | 0.0 |
10/09/2015 |
2.40
|
1,732,210 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
09/09/2015 |
2.50
|
1,781,160 | 2.50 | 2.60 | 2.40 | 10,000 | 0 | 0.0 |
08/09/2015 |
2.50
|
5,025,220 | 2.50 | 2.60 | 2.40 | 0 | 890 | -0.0 |
07/09/2015 |
2.50
|
71,740 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
04/09/2015 |
2.60
|
111,590 | 2.70 | 2.70 | 2.60 | 400 | 0 | 0.0 |
03/09/2015 |
2.70
|
476,340 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
01/09/2015 |
2.80
|
6,134,560 | 2.70 | 2.80 | 2.70 | 300 | 0 | 0.0 |
31/08/2015 |
2.70
|
8,077,640 | 2.60 | 2.70 | 2.50 | 70 | 0 | 0.0 |
28/08/2015 |
2.60
|
6,219,020 | 2.50 | 2.60 | 2.50 | 80 | 0 | 0.0 |
27/08/2015 |
2.50
|
2,887,000 | 2.40 | 2.50 | 2.40 | 80 | 0 | 0.0 |
26/08/2015 |
2.40
|
1,094,380 | 2.30 | 2.40 | 2.30 | 60 | 0 | 0.0 |
25/08/2015 |
2.30
|
5,965,720 | 2.20 | 2.30 | 2.20 | 0 | 590 | -0.0 |
24/08/2015 |
2.20
|
1,887,040 | 2.30 | 2.40 | 2.20 | 150 | 0 | 0.0 |
21/08/2015 |
2.30
|
2,696,290 | 2.30 | 2.40 | 2.20 | 30 | 0 | 0 |
20/08/2015 |
2.30
|
3,315,900 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
19/08/2015 |
2.40
|
4,207,980 | 2.50 | 2.50 | 2.40 | 120 | 0 | 0.0 |
18/08/2015 |
2.50
|
770,010 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/08/2015 |
2.50
|
2,899,290 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/08/2015 |
2.60
|
2,888,550 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
13/08/2015 |
2.50
|
2,699,860 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/08/2015 |
2.50
|
1,123,420 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
11/08/2015 |
2.50
|
2,623,690 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
10/08/2015 |
2.50
|
2,217,580 | 2.50 | 2.60 | 2.50 | 1,000 | 0 | 0.0 |
07/08/2015 |
2.50
|
3,079,190 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
06/08/2015 |
2.50
|
997,490 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
05/08/2015 |
2.50
|
1,517,930 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
04/08/2015 |
2.40
|
561,190 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
03/08/2015 |
2.50
|
794,860 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/07/2015 |
2.50
|
1,516,570 | 2.50 | 2.60 | 2.50 | 38,000 | 414,200 | -0.9 |
30/07/2015 |
2.50
|
1,400,310 | 2.40 | 2.50 | 2.40 | 0 | 525,780 | -1.3 |
29/07/2015 |
2.40
|
3,645,080 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
28/07/2015 |
2.50
|
4,280,720 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
27/07/2015 |
2.60
|
1,218,080 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
24/07/2015 |
2.50
|
1,751,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
23/07/2015 |
2.60
|
4,404,970 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
22/07/2015 |
2.70
|
2,620,190 | 2.60 | 2.70 | 2.50 | 600,000 | 0 | 1.6 |
21/07/2015 |
2.60
|
6,350,680 | 2.70 | 2.80 | 2.60 | 1,401,230 | 0 | 3.7 |
20/07/2015 |
2.70
|
9,945,480 | 2.60 | 2.70 | 2.60 | 0 | 50,000 | -0.1 |
17/07/2015 |
2.60
|
2,346,750 | 2.50 | 2.60 | 2.50 | 0 | 200 | -0.0 |
16/07/2015 |
2.50
|
3,552,020 | 2.40 | 2.50 | 2.40 | 0 | 3,900 | -0.0 |
15/07/2015 |
2.40
|
5,750,190 | 2.30 | 2.40 | 2.20 | 0 | 165,870 | -0.4 |
14/07/2015 |
2.30
|
3,460,370 | 2.40 | 2.40 | 2.30 | 0 | 22,100 | -0.1 |
13/07/2015 |
2.40
|
6,185,670 | 2.50 | 2.50 | 2.40 | 7,300 | 0 | 0.0 |