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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
2.50
|
85,850 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
30/11/2015 |
2.50
|
238,360 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
27/11/2015 |
2.60
|
237,300 | 2.60 | 2.70 | 2.60 | 6,000 | 0 | 0.0 |
26/11/2015 |
2.60
|
227,990 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
25/11/2015 |
2.50
|
152,260 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
24/11/2015 |
2.40
|
80,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
23/11/2015 |
2.50
|
14,530 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/11/2015 |
2.50
|
122,240 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/11/2015 |
2.50
|
29,750 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/11/2015 |
2.50
|
7,530 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
17/11/2015 |
2.40
|
151,360 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/11/2015 |
2.50
|
95,610 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
13/11/2015 |
2.40
|
87,630 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/11/2015 |
2.50
|
6,070 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
11/11/2015 |
2.50
|
25,120 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
10/11/2015 |
2.50
|
6,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
09/11/2015 |
2.60
|
217,430 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
06/11/2015 |
2.50
|
115,750 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
05/11/2015 |
2.50
|
33,280 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
04/11/2015 |
2.50
|
96,300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
03/11/2015 |
2.50
|
288,470 | 2.50 | 2.60 | 2.50 | 0 | 50,000 | -0.1 |
02/11/2015 |
2.50
|
5,280 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
30/10/2015 |
2.60
|
3,420 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
29/10/2015 |
2.60
|
165,120 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
28/10/2015 |
2.50
|
88,250 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
27/10/2015 |
2.60
|
52,910 | 2.60 | 2.70 | 2.60 | 0 | 300 | -0.0 |
26/10/2015 |
2.60
|
46,650 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
23/10/2015 |
2.60
|
157,510 | 2.60 | 2.70 | 2.60 | 87,870 | 0 | 0.2 |
22/10/2015 |
2.60
|
263,630 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
21/10/2015 |
2.50
|
98,890 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
20/10/2015 |
2.60
|
11,060 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
19/10/2015 |
2.60
|
23,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
16/10/2015 |
2.60
|
170,640 | 2.60 | 2.70 | 2.50 | 0 | 10,000 | -0.0 |
15/10/2015 |
2.60
|
42,820 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/10/2015 |
2.60
|
62,580 | 2.60 | 2.60 | 2.50 | 0 | 9,260 | -0.0 |
13/10/2015 |
2.60
|
62,790 | 2.60 | 2.60 | 2.50 | 20,500 | 0 | 0.1 |
12/10/2015 |
2.60
|
13,340 | 2.60 | 2.70 | 2.50 | 500 | 0 | 0.0 |
09/10/2015 |
2.60
|
105,470 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
08/10/2015 |
2.50
|
180,770 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
07/10/2015 |
2.60
|
18,650 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
06/10/2015 |
2.50
|
71,320 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
05/10/2015 |
2.60
|
37,640 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
02/10/2015 |
2.50
|
34,220 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
01/10/2015 |
2.60
|
28,340 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
30/09/2015 |
2.50
|
40,490 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
29/09/2015 |
2.50
|
71,670 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
28/09/2015 |
2.50
|
48,390 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
25/09/2015 |
2.50
|
28,270 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
24/09/2015 |
2.50
|
75,830 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
23/09/2015 |
2.60
|
245,270 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
22/09/2015 |
2.60
|
18,690 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/09/2015 |
2.70
|
40,650 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/09/2015 |
2.70
|
60,210 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
17/09/2015 |
2.60
|
3,140 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
16/09/2015 |
2.60
|
67,280 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
15/09/2015 |
2.50
|
48,920 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
14/09/2015 |
2.50
|
148,320 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
11/09/2015 |
2.60
|
67,400 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/09/2015 |
2.60
|
53,330 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
09/09/2015 |
2.70
|
35,350 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
08/09/2015 |
2.60
|
108,290 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
07/09/2015 |
2.60
|
56,530 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
04/09/2015 |
2.60
|
82,620 | 2.60 | 2.70 | 2.60 | 200 | 0 | 0.0 |
03/09/2015 |
2.60
|
14,880 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
01/09/2015 |
2.60
|
22,670 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
31/08/2015 |
2.60
|
315,990 | 2.60 | 2.70 | 2.50 | 0 | 146,790 | -0.4 |
28/08/2015 |
2.60
|
203,740 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
27/08/2015 |
2.70
|
20,870 | 2.80 | 2.80 | 2.70 | 0 | 7,120 | -0.0 |
26/08/2015 |
2.80
|
230,010 | 2.70 | 2.80 | 2.60 | 0 | 150,000 | -0.4 |
25/08/2015 |
2.70
|
240,460 | 2.60 | 2.70 | 2.50 | 10 | 0 | 0 |
24/08/2015 |
2.60
|
157,130 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/08/2015 |
2.70
|
149,210 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/08/2015 |
2.80
|
101,530 | 3 | 3 | 2.80 | 0 | 0 | 0 |
19/08/2015 |
3
|
124,830 | 2.90 | 3 | 2.80 | 0 | 330 | -0.0 |
18/08/2015 |
2.90
|
70,180 | 3 | 3 | 2.90 | 0 | 1,000 | -0.0 |
17/08/2015 |
3
|
768,230 | 3.10 | 3.10 | 2.90 | 27,100 | 0 | 0.1 |
14/08/2015 |
3.10
|
67,040 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/08/2015 |
3.20
|
114,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
12/08/2015 |
3.30
|
47,260 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
11/08/2015 |
3.40
|
122,010 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/08/2015 |
3.40
|
83,870 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
07/08/2015 |
3.40
|
46,950 | 3.30 | 3.40 | 3.30 | 30 | 0 | 0.0 |
06/08/2015 |
3.30
|
22,260 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/08/2015 |
3.30
|
163,660 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
04/08/2015 |
3.40
|
91,120 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
03/08/2015 |
3.40
|
82,230 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
31/07/2015 |
3.50
|
53,780 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
30/07/2015 |
3.50
|
39,470 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
29/07/2015 |
3.50
|
155,880 | 3.40 | 3.50 | 3.30 | 50,000 | 0 | 0.2 |
28/07/2015 |
3.40
|
78,230 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/07/2015 |
3.50
|
305,230 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
24/07/2015 |
3.40
|
474,710 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
23/07/2015 |
3.30
|
227,930 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/07/2015 |
3.40
|
152,160 | 3.40 | 3.40 | 3.30 | 30 | 0 | 0.0 |
21/07/2015 |
3.40
|
172,650 | 3.40 | 3.50 | 3.40 | 144,170 | 0 | 0.5 |
20/07/2015 |
3.40
|
285,960 | 3.50 | 3.60 | 3.40 | 107,840 | 0 | 0.4 |
17/07/2015 |
3.50
|
66,520 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
16/07/2015 |
3.40
|
363,850 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
15/07/2015 |
3.40
|
124,780 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
14/07/2015 |
3.40
|
246,180 | 3.20 | 3.40 | 3.20 | 10 | 0 | 0.0 |