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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
2.72
|
200 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
27/11/2015 |
2.76
|
2,300 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
26/11/2015 |
2.76
|
3,000 | 2.72 | 2.76 | 2.76 | 0 | 0 | 0 |
25/11/2015 |
2.72
|
3,000 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
24/11/2015 |
2.76
|
2,280 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
23/11/2015 |
2.76
|
4,040 | 2.76 | 2.76 | 2.68 | 0 | 0 | 0 |
20/11/2015 |
2.76
|
3,000 | 2.64 | 2.76 | 2.76 | 0 | 0 | 0 |
19/11/2015 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
18/11/2015 |
2.64
|
2,010 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
17/11/2015 |
2.76
|
3,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
16/11/2015 |
2.76
|
5,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
13/11/2015 |
2.76
|
4,000 | 2.64 | 2.76 | 2.76 | 0 | 0 | 0 |
12/11/2015 |
2.64
|
2,010 | 2.76 | 2.80 | 2.64 | 0 | 0 | 0 |
11/11/2015 |
2.76
|
1,060 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 |
10/11/2015 |
2.64
|
600 | 2.76 | 2.76 | 2.64 | 0 | 240 | -0.0 |
09/11/2015 |
2.76
|
1,000 | 2.72 | 2.76 | 2.76 | 0 | 0 | 0 |
06/11/2015 |
2.72
|
3,040 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 |
05/11/2015 |
2.72
|
5,230 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
04/11/2015 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
03/11/2015 |
2.72
|
20 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
02/11/2015 |
2.80
|
10 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
30/10/2015 |
2.80
|
6,060 | 2.76 | 2.80 | 2.68 | 0 | 1,060 | -0.0 |
29/10/2015 |
2.76
|
5,140 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
28/10/2015 |
2.76
|
2,970 | 2.76 | 2.76 | 2.64 | 0 | 960 | -0.0 |
27/10/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
26/10/2015 |
2.76
|
6,020 | 2.76 | 2.80 | 2.76 | 0 | 0 | 0 |
23/10/2015 |
2.76
|
8,000 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
22/10/2015 |
2.76
|
4,000 | 2.68 | 2.76 | 2.76 | 0 | 0 | 0 |
21/10/2015 |
2.68
|
2,210 | 2.80 | 2.80 | 2.68 | 200 | 0 | 0.0 |
20/10/2015 |
2.80
|
1,400 | 2.76 | 2.80 | 2.64 | 0 | 0 | 0 |
19/10/2015 |
2.76
|
1,340 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
16/10/2015 |
2.80
|
3,410 | 2.76 | 2.80 | 2.64 | 0 | 200 | -0.0 |
15/10/2015 |
2.76
|
430 | 2.68 | 2.84 | 2.76 | 0 | 0 | 0 |
14/10/2015 |
2.68
|
3,000 | 2.68 | 2.68 | 2.68 | 800 | 0 | 0.0 |
13/10/2015 |
2.68
|
5,000 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 |
12/10/2015 |
2.64
|
5,510 | 2.60 | 2.68 | 2.64 | 0 | 0 | 0 |
09/10/2015 |
2.60
|
2,410 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
08/10/2015 |
2.68
|
6,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
07/10/2015 |
2.68
|
2,010 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
06/10/2015 |
2.68
|
2,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
05/10/2015 |
2.68
|
4,410 | 2.60 | 2.68 | 2.64 | 0 | 0 | 0 |
02/10/2015 |
2.60
|
13,560 | 2.44 | 2.60 | 2.56 | 0 | 0 | 0 |
01/10/2015 |
2.44
|
10 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 |
30/09/2015 |
2.52
|
3,280 | 2.56 | 2.60 | 2.52 | 0 | 0 | 0 |
29/09/2015 |
2.56
|
13,070 | 2.60 | 2.60 | 2.44 | 0 | 10,560 | -0.1 |
28/09/2015 |
2.60
|
180 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
25/09/2015 |
2.68
|
10,110 | 2.72 | 2.76 | 2.60 | 0 | 0 | 0 |
24/09/2015 |
2.72
|
4,000 | 2.64 | 2.72 | 2.60 | 0 | 0 | 0 |
23/09/2015 |
2.64
|
4,090 | 2.52 | 2.64 | 2.56 | 0 | 0 | 0 |
22/09/2015 |
2.52
|
270 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
21/09/2015 |
2.64
|
2,480 | 2.60 | 2.64 | 2.64 | 0 | 0 | 0 |
18/09/2015 |
2.60
|
3,250 | 2.64 | 2.68 | 2.60 | 0 | 0 | 0 |
17/09/2015 |
2.64
|
18,900 | 2.48 | 2.64 | 2.60 | 0 | 0 | 0 |
16/09/2015 |
2.48
|
130 | 2.48 | 2.64 | 2.48 | 0 | 0 | 0 |
15/09/2015 |
2.48
|
610 | 2.60 | 2.64 | 2.48 | 0 | 0 | 0 |
14/09/2015 |
2.60
|
510 | 2.60 | 2.64 | 2.60 | 0 | 0 | 0 |
11/09/2015 |
2.60
|
3,080 | 2.60 | 2.64 | 2.52 | 1,000 | 0 | 0.0 |
10/09/2015 |
2.60
|
3,610 | 2.60 | 2.60 | 2.52 | 0 | 0 | 0 |
09/09/2015 |
2.60
|
7,090 | 2.60 | 2.64 | 2.48 | 0 | 0 | 0 |
08/09/2015 |
2.60
|
2,010 | 2.60 | 2.60 | 2.52 | 0 | 0 | 0 |
07/09/2015 |
2.60
|
32,050 | 2.60 | 2.60 | 2.52 | 0 | 0 | 0 |
04/09/2015 |
2.60
|
1,100 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
03/09/2015 |
2.64
|
4,560 | 2.60 | 2.68 | 2.56 | 0 | 300 | -0.0 |
01/09/2015 |
2.60
|
220 | 2.48 | 2.60 | 2.56 | 0 | 0 | 0 |
31/08/2015 |
2.48
|
2,230 | 2.36 | 2.52 | 2.32 | 0 | 0 | 0 |
28/08/2015 |
2.36
|
21,740 | 2.24 | 2.36 | 2.24 | 0 | 0 | 0 |
27/08/2015 |
2.24
|
32,860 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 |
26/08/2015 |
2.28
|
27,120 | 2.28 | 2.36 | 2.15 | 0 | 0 | 0 |
25/08/2015 |
2.28
|
3,890 | 2.44 | 2.44 | 2.28 | 0 | 0 | 0 |
24/08/2015 |
2.44
|
380 | 2.60 | 2.60 | 2.44 | 100 | 0 | 0.0 |
21/08/2015 |
2.60
|
1,660 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
20/08/2015 |
2.60
|
3,350 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
19/08/2015 |
2.60
|
1,680 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
18/08/2015 |
2.64
|
6,020 | 2.56 | 2.64 | 2.56 | 0 | 250 | -0.0 |
17/08/2015 |
2.56
|
3,360 | 2.52 | 2.60 | 2.48 | 100 | 250 | -0.0 |
14/08/2015 |
2.52
|
4,100 | 2.60 | 2.64 | 2.48 | 100 | 0 | 0.0 |
13/08/2015 |
2.60
|
4,470 | 2.64 | 2.64 | 2.52 | 100 | 0 | 0.0 |
12/08/2015 |
2.64
|
11,420 | 2.64 | 2.64 | 2.48 | 300 | 0 | 0.0 |
11/08/2015 |
2.64
|
52,650 | 2.72 | 2.72 | 2.56 | 100 | 0 | 0.0 |
10/08/2015 |
2.72
|
71,220 | 2.76 | 2.76 | 2.60 | 150 | 0 | 0.0 |
07/08/2015 |
2.76
|
83,980 | 2.76 | 2.80 | 2.60 | 11,500 | 0 | 0.1 |
06/08/2015 |
2.76
|
44,470 | 2.80 | 2.80 | 2.64 | 200 | 0 | 0.0 |
05/08/2015 |
2.80
|
80 | 2.68 | 2.80 | 2.80 | 0 | 0 | 0 |
04/08/2015 |
2.68
|
81,210 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
03/08/2015 |
2.84
|
7,720 | 2.84 | 2.84 | 2.80 | 3,720 | 0 | 0.0 |
31/07/2015 |
2.84
|
74,380 | 2.93 | 2.93 | 2.76 | 150 | 0 | 0.0 |
30/07/2015 |
2.93
|
34,880 | 3.13 | 3.13 | 2.93 | 0 | 990 | -0.0 |
29/07/2015 |
3.13
|
17,110 | 3.13 | 3.25 | 3.09 | 3,100 | 0 | 0.0 |
28/07/2015 |
3.13
|
16,060 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 |
27/07/2015 |
3.33
|
4,520 | 3.21 | 3.33 | 3.17 | 0 | 0 | 0 |
24/07/2015 |
3.21
|
25,580 | 3.21 | 3.21 | 3.13 | 3,000 | 0 | 0.0 |
23/07/2015 |
3.21
|
72,460 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
22/07/2015 |
3.37
|
13,000 | 3.37 | 3.37 | 3.37 | 8,000 | 0 | 0.1 |
21/07/2015 |
3.37
|
6,920 | 3.37 | 3.37 | 3.33 | 690 | 0 | 0.0 |
20/07/2015 |
3.37
|
710 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 |
17/07/2015 |
3.41
|
13,340 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
16/07/2015 |
3.33
|
10,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
15/07/2015 |
3.33
|
7,830 | 3.33 | 3.37 | 3.25 | 0 | 0 | 0 |
14/07/2015 |
3.33
|
7,590 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
13/07/2015 |
3.37
|
1,370 | 3.29 | 3.37 | 3.25 | 0 | 0 | 0 |