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) |
-0.10 | -4.35% | 1,533,600 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 2,941,100 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-21) |
-0.30 | -12% | 4,835,900 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,252,000 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-25) |
-1.30 | -37.14% | 39,076,300 | 10,900 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-09-30) |
-2.90 | -56.86% | 145,879,720 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-05) |
-2.60 | -54.17% | 316,046,888 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 484,398,856 | -4,000 | -0.2 |
0.60
17.10
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
1.80
|
64,119 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
10/07/2015 |
1.90
|
154,900 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
09/07/2015 |
1.90
|
188,500 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
08/07/2015 |
1.90
|
85,700 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
07/07/2015 |
1.90
|
153,300 | 2 | 2 | 1.80 | 0 | 0 | 0 |
06/07/2015 |
2
|
187,700 | 2 | 2 | 1.80 | 0 | 0 | 0 |
03/07/2015 |
2
|
267,100 | 2 | 2 | 1.80 | 0 | 0 | 0 |
02/07/2015 |
2
|
105,800 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
01/07/2015 |
1.80
|
290,700 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
30/06/2015 |
2
|
474,900 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
29/06/2015 |
2.10
|
156,600 | 2 | 2.20 | 2 | 0 | 0 | 0 |
26/06/2015 |
2
|
644,630 | 2 | 2.20 | 2 | 0 | 0 | 0 |
25/06/2015 |
2
|
842,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
24/06/2015 |
1.90
|
532,160 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
23/06/2015 |
1.90
|
215,200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
22/06/2015 |
1.90
|
360,000 | 2 | 2 | 1.80 | 0 | 0 | 0 |
19/06/2015 |
2
|
704,200 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
18/06/2015 |
1.90
|
300,900 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
17/06/2015 |
1.80
|
127,600 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
16/06/2015 |
1.80
|
206,550 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
15/06/2015 |
1.70
|
164,700 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
12/06/2015 |
1.70
|
193,600 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
11/06/2015 |
1.80
|
232,000 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
10/06/2015 |
1.70
|
479,550 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
09/06/2015 |
1.80
|
198,400 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
08/06/2015 |
1.80
|
508,521 | 1.90 | 1.90 | 1.70 | 0 | 100,000 | -0.2 |
05/06/2015 |
1.90
|
155,800 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
04/06/2015 |
1.80
|
203,300 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
03/06/2015 |
1.80
|
94,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
02/06/2015 |
1.90
|
140,700 | 2 | 2 | 1.90 | 0 | 0 | 0 |
01/06/2015 |
2
|
494,905 | 2 | 2.20 | 1.90 | 0 | 0 | 0 |
29/05/2015 |
2
|
62,600 | 1.90 | 2 | 2 | 0 | 0 | 0 |
28/05/2015 |
1.90
|
268,200 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
27/05/2015 |
1.80
|
119,200 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
26/05/2015 |
1.70
|
317,800 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
25/05/2015 |
1.70
|
163,600 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
22/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
21/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
20/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
19/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
18/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
15/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
14/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
13/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
12/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
11/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
08/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
07/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
06/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
05/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
04/05/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
27/04/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
24/04/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
23/04/2015 |
1.60
|
297,505 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
22/04/2015 |
1.50
|
248,500 | 1.50 | 1.50 | 1.40 | 50,000 | 0 | 0.1 |
21/04/2015 |
1.50
|
522,700 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
20/04/2015 |
1.50
|
412,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
17/04/2015 |
1.50
|
341,800 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
16/04/2015 |
1.40
|
172,100 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
15/04/2015 |
1.40
|
274,500 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
14/04/2015 |
1.40
|
167,800 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
13/04/2015 |
1.40
|
304,300 | 1.50 | 1.50 | 1.40 | 0 | 200 | -0.0 |
10/04/2015 |
1.50
|
287,700 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
09/04/2015 |
1.60
|
158,800 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
08/04/2015 |
1.50
|
400,400 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
07/04/2015 |
1.40
|
482,500 | 1.30 | 1.40 | 1.30 | 0 | 400 | -0.0 |
06/04/2015 |
1.30
|
114,700 | 1.40 | 1.40 | 1.30 | 0 | 700 | -0.0 |
03/04/2015 |
1.40
|
145,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
02/04/2015 |
1.40
|
346,000 | 1.50 | 1.50 | 1.40 | 0 | 6,000 | -0.0 |
01/04/2015 |
1.50
|
774,845 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
31/03/2015 |
1.50
|
342,010 | 1.60 | 1.60 | 1.50 | 700 | 5,000 | -0.0 |
30/03/2015 |
1.60
|
597,705 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
27/03/2015 |
1.60
|
1,118,330 | 1.50 | 1.60 | 1.40 | 50,800 | 0 | 0.1 |
26/03/2015 |
1.50
|
228,600 | 1.60 | 1.60 | 1.50 | 800 | 0 | 0.0 |
25/03/2015 |
1.60
|
315,200 | 1.70 | 1.70 | 1.60 | 800 | 0 | 0.0 |
24/03/2015 |
1.70
|
86,100 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
23/03/2015 |
1.80
|
477,800 | 1.90 | 1.90 | 1.80 | 800 | 0 | 0.0 |
20/03/2015 |
1.90
|
957,400 | 1.90 | 1.90 | 1.80 | 1,000 | 0 | 0.0 |
19/03/2015 |
1.90
|
554,100 | 2 | 2 | 1.80 | 1,000 | 0 | 0.0 |
18/03/2015 |
2
|
1,155,700 | 2.20 | 2.20 | 2 | 1,000 | 0 | 0.0 |
17/03/2015 |
2.20
|
39,400 | 2.20 | 2.20 | 2.10 | 800 | 0 | 0.0 |
16/03/2015 |
2.20
|
280,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
13/03/2015 |
2.30
|
136,900 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
12/03/2015 |
2.30
|
310,200 | 2.30 | 2.30 | 2.20 | 900 | 0 | 0.0 |
11/03/2015 |
2.30
|
261,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
10/03/2015 |
2.30
|
132,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
09/03/2015 |
2.30
|
87,800 | 2.40 | 2.50 | 2.30 | 0 | 200 | -0.0 |
06/03/2015 |
2.40
|
306,700 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
05/03/2015 |
2.30
|
120,100 | 2.30 | 2.40 | 2.30 | 1,200 | 0 | 0.0 |
04/03/2015 |
2.30
|
514,300 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
03/03/2015 |
2.50
|
663,700 | 2.40 | 2.50 | 2.30 | 800 | 0 | 0.0 |
02/03/2015 |
2.40
|
624,700 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
27/02/2015 |
2.60
|
668,000 | 2.40 | 2.60 | 2.40 | 0 | 1,000 | -0.0 |
26/02/2015 |
2.40
|
892,900 | 2.20 | 2.40 | 2.20 | 800 | 0 | 0.0 |
25/02/2015 |
2.20
|
478,400 | 2.40 | 2.40 | 2.20 | 800 | 2,000 | -0.0 |
24/02/2015 |
2.40
|
740,000 | 2.40 | 2.40 | 2.20 | 7,200 | 0 | 0.0 |
13/02/2015 |
2.40
|
206,001 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/02/2015 |
2.50
|
98,300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
11/02/2015 |
2.50
|
125,305 | 2.40 | 2.50 | 2.30 | 0 | 500 | -0.0 |
10/02/2015 |
2.40
|
52,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |