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) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
2.73
|
81,300 | 2.70 | 2.73 | 2.73 | 0 | 0 | 0 |
30/11/2015 |
2.70
|
85,700 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
27/11/2015 |
2.73
|
83,300 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
26/11/2015 |
2.73
|
91,800 | 2.73 | 2.76 | 2.73 | 0 | 0 | 0 |
25/11/2015 |
2.73
|
81,600 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
24/11/2015 |
2.73
|
80,600 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
23/11/2015 |
2.76
|
83,900 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
20/11/2015 |
2.76
|
103,100 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
19/11/2015 |
2.76
|
91,900 | 2.73 | 2.76 | 2.73 | 0 | 0 | 0 |
18/11/2015 |
2.73
|
81,100 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
17/11/2015 |
2.73
|
101,900 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 |
16/11/2015 |
2.73
|
103,900 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
13/11/2015 |
2.76
|
119,700 | 2.73 | 2.76 | 2.73 | 0 | 0 | 0 |
12/11/2015 |
2.73
|
103,100 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
11/11/2015 |
2.73
|
105,800 | 2.73 | 2.76 | 2.73 | 0 | 0 | 0 |
10/11/2015 |
2.73
|
102,300 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
09/11/2015 |
2.76
|
106,600 | 2.73 | 2.76 | 2.73 | 0 | 0 | 0 |
06/11/2015 |
2.73
|
103,500 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
05/11/2015 |
2.76
|
102,400 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
04/11/2015 |
2.76
|
105,700 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
03/11/2015 |
2.76
|
104,100 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
02/11/2015 |
2.76
|
114,800 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
30/10/2015 |
2.70
|
112,300 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
29/10/2015 |
2.73
|
116,300 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
28/10/2015 |
2.73
|
104,600 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
27/10/2015 |
2.76
|
119,200 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
26/10/2015 |
2.76
|
114,500 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 |
23/10/2015 |
2.79
|
121,400 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
22/10/2015 |
2.76
|
128,700 | 2.76 | 2.82 | 2.73 | 0 | 0 | 0 |
21/10/2015 |
2.76
|
107,900 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
20/10/2015 |
2.76
|
117,500 | 2.70 | 2.76 | 2.73 | 0 | 0 | 0 |
19/10/2015 |
2.70
|
102,500 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
16/10/2015 |
2.73
|
110,900 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
15/10/2015 |
2.73
|
109,600 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
14/10/2015 |
2.76
|
116,400 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
13/10/2015 |
2.76
|
109,700 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
12/10/2015 |
2.76
|
106,000 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
09/10/2015 |
2.76
|
110,200 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
08/10/2015 |
2.76
|
109,200 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
07/10/2015 |
2.76
|
117,300 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 |
06/10/2015 |
2.73
|
111,100 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
05/10/2015 |
2.76
|
115,300 | 2.76 | 2.82 | 2.73 | 0 | 0 | 0 |
02/10/2015 |
2.76
|
101,100 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 |
01/10/2015 |
2.79
|
106,600 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
30/09/2015 |
2.76
|
106,200 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
29/09/2015 |
2.79
|
104,700 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
28/09/2015 |
2.76
|
105,200 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 |
25/09/2015 |
2.79
|
101,900 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
24/09/2015 |
2.76
|
99,700 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
23/09/2015 |
2.79
|
106,800 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
22/09/2015 |
2.76
|
104,800 | 2.79 | 2.82 | 2.73 | 0 | 0 | 0 |
21/09/2015 |
2.79
|
74,400 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
18/09/2015 |
2.79
|
68,100 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
17/09/2015 |
2.76
|
77,900 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
16/09/2015 |
2.79
|
76,200 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
15/09/2015 |
2.76
|
74,000 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
14/09/2015 |
2.79
|
74,100 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
11/09/2015 |
2.76
|
75,700 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
10/09/2015 |
2.79
|
84,200 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
09/09/2015 |
2.76
|
71,900 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
08/09/2015 |
2.79
|
77,900 | 2.79 | 2.85 | 2.76 | 0 | 0 | 0 |
07/09/2015 |
2.79
|
72,500 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
04/09/2015 |
2.85
|
69,800 | 2.82 | 2.85 | 2.79 | 0 | 0 | 0 |
03/09/2015 |
2.82
|
63,100 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 |
01/09/2015 |
2.85
|
92,900 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
31/08/2015 |
2.82
|
115,700 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
28/08/2015 |
2.82
|
113,600 | 2.79 | 2.88 | 2.82 | 0 | 0 | 0 |
27/08/2015 |
2.79
|
119,400 | 2.76 | 2.85 | 2.79 | 0 | 0 | 0 |
26/08/2015 |
2.76
|
169,300 | 2.73 | 2.85 | 2.70 | 0 | 0 | 0 |
25/08/2015 |
2.73
|
161,700 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
24/08/2015 |
2.76
|
95,200 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
21/08/2015 |
2.76
|
104,000 | 2.91 | 2.91 | 2.73 | 0 | 0 | 0 |
20/08/2015 |
2.91
|
155,000 | 3.22 | 3.22 | 2.76 | 0 | 0 | 0 |
19/08/2015 |
3.22
|
104,600 | 2.85 | 3.22 | 2.79 | 0 | 0 | 0 |
18/08/2015 |
2.85
|
89,800 | 2.82 | 2.88 | 2.79 | 0 | 0 | 0 |
17/08/2015 |
2.82
|
92,300 | 2.91 | 2.91 | 2.76 | 0 | 0 | 0 |
14/08/2015 |
2.91
|
96,200 | 2.91 | 2.97 | 2.85 | 0 | 0 | 0 |
13/08/2015 |
2.91
|
89,300 | 2.91 | 2.97 | 2.85 | 0 | 0 | 0 |
12/08/2015 |
2.91
|
86,300 | 2.91 | 3.00 | 2.88 | 0 | 0 | 0 |
11/08/2015 |
2.91
|
72,900 | 2.85 | 3.00 | 2.88 | 0 | 0 | 0 |
10/08/2015 |
2.85
|
56,600 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
07/08/2015 |
2.91
|
76,800 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
06/08/2015 |
2.88
|
71,100 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 |
05/08/2015 |
2.85
|
71,300 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
04/08/2015 |
2.82
|
69,000 | 2.82 | 2.91 | 2.79 | 0 | 0 | 0 |
03/08/2015 |
2.82
|
34,900 | 2.76 | 2.82 | 2.73 | 0 | 0 | 0 |
31/07/2015 |
2.76
|
34,300 | 2.82 | 2.91 | 2.76 | 0 | 0 | 0 |
30/07/2015 |
2.82
|
41,600 | 2.82 | 2.88 | 2.82 | 0 | 0 | 0 |
29/07/2015 |
2.82
|
69,400 | 2.79 | 2.88 | 2.79 | 0 | 0 | 0 |
28/07/2015 |
2.79
|
78,200 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
27/07/2015 |
2.82
|
67,200 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
24/07/2015 |
2.76
|
74,500 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
23/07/2015 |
2.82
|
75,200 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
22/07/2015 |
2.91
|
87,400 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
21/07/2015 |
2.82
|
73,200 | 2.85 | 2.88 | 2.82 | 0 | 0 | 0 |
20/07/2015 |
2.85
|
66,600 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
17/07/2015 |
2.97
|
94,700 | 2.91 | 2.97 | 2.91 | 0 | 0 | 0 |
16/07/2015 |
2.91
|
93,800 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 |
15/07/2015 |
2.91
|
133,700 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
14/07/2015 |
3.03
|
123,900 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 |