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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
13/07/2015 |
2.64
|
7,700 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
10/07/2015 |
2.64
|
1,000 | 2.68 | 2.73 | 2.64 | 0 | 0 | 0 |
09/07/2015 |
2.68
|
6,820 | 2.68 | 2.91 | 2.64 | 0 | 0 | 0 |
08/07/2015 |
2.68
|
200 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
07/07/2015 |
2.73
|
7,800 | 2.68 | 2.91 | 2.64 | 0 | 0 | 0 |
06/07/2015 |
2.68
|
12,300 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
03/07/2015 |
2.64
|
11,200 | 2.64 | 2.82 | 2.59 | 0 | 0 | 0 |
02/07/2015 |
2.64
|
700 | 2.82 | 2.82 | 2.55 | 0 | 0 | 0 |
01/07/2015 |
2.82
|
100 | 2.59 | 2.82 | 2.82 | 0 | 0 | 0 |
30/06/2015 |
2.59
|
3,600 | 2.64 | 2.68 | 2.59 | 0 | 0 | 0 |
29/06/2015 |
2.64
|
9,200 | 2.64 | 2.82 | 2.55 | 0 | 0 | 0 |
26/06/2015 |
2.64
|
17,320 | 2.68 | 2.91 | 2.59 | 0 | 0 | 0 |
25/06/2015 |
2.68
|
100 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 |
24/06/2015 |
2.64
|
5,100 | 2.68 | 2.73 | 2.64 | 0 | 0 | 0 |
23/06/2015 |
2.68
|
7,400 | 2.68 | 2.91 | 2.64 | 0 | 0 | 0 |
22/06/2015 |
2.68
|
13,300 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
19/06/2015 |
2.64
|
15,400 | 2.46 | 2.64 | 2.64 | 0 | 0 | 0 |
18/06/2015 |
2.46
|
1,200 | 2.64 | 2.82 | 2.46 | 0 | 0 | 0 |
17/06/2015 |
2.64
|
25,300 | 2.91 | 3.04 | 2.64 | 0 | 0 | 0 |
16/06/2015 |
2.91
|
100 | 2.68 | 2.91 | 2.91 | 0 | 0 | 0 |
15/06/2015 |
2.68
|
13,900 | 2.64 | 2.68 | 2.41 | 0 | 0 | 0 |
12/06/2015 |
2.64
|
15,200 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
11/06/2015 |
2.64
|
9,200 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 |
10/06/2015 |
2.59
|
15,200 | 2.50 | 2.68 | 2.55 | 0 | 0 | 0 |
09/06/2015 |
2.50
|
2,560 | 2.46 | 2.64 | 2.46 | 0 | 0 | 0 |
08/06/2015 |
2.46
|
3,800 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
05/06/2015 |
2.46
|
22,900 | 2.46 | 2.55 | 2.46 | 9,800 | 0 | 0.1 |
04/06/2015 |
2.46
|
3,600 | 2.50 | 2.50 | 2.37 | 0 | 0 | 0 |
03/06/2015 |
2.50
|
1,100 | 2.50 | 2.68 | 2.37 | 0 | 0 | 0 |
02/06/2015 |
2.50
|
100 | 2.46 | 2.50 | 2.50 | 0 | 0 | 0 |
01/06/2015 |
2.46
|
2,700 | 2.46 | 2.50 | 2.46 | 0 | 0 | 0 |
29/05/2015 |
2.46
|
5,100 | 2.50 | 2.59 | 2.46 | 0 | 0 | 0 |
28/05/2015 |
2.50
|
17,300 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 |
27/05/2015 |
2.55
|
100 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 |
26/05/2015 |
2.50
|
5,400 | 2.50 | 2.55 | 2.50 | 500 | 0 | 0.0 |
25/05/2015 |
2.50
|
2,600 | 2.55 | 2.64 | 2.50 | 0 | 0 | 0 |
22/05/2015 |
2.55
|
12,300 | 2.50 | 2.64 | 2.50 | 0 | 0 | 0 |
21/05/2015 |
2.50
|
800 | 2.77 | 2.77 | 2.50 | 0 | 200 | -0.0 |
20/05/2015 |
2.77
|
100 | 3.04 | 3.04 | 2.77 | 0 | 0 | 0 |
19/05/2015 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
18/05/2015 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
15/05/2015 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
14/05/2015 |
3.04
|
100 | 2.86 | 3.04 | 3.04 | 0 | 0 | 0 |
13/05/2015 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
12/05/2015 |
2.86
|
100 | 2.77 | 2.86 | 2.86 | 0 | 0 | 0 |
11/05/2015 |
2.77
|
100 | 2.68 | 2.77 | 2.77 | 0 | 0 | 0 |
08/05/2015 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
07/05/2015 |
2.68
|
100 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
06/05/2015 |
2.68
|
100 | 2.55 | 2.68 | 2.68 | 0 | 0 | 0 |
05/05/2015 |
2.55
|
1,000 | 2.59 | 2.68 | 2.55 | 0 | 0 | 0 |
04/05/2015 |
2.59
|
100 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
27/04/2015 |
2.59
|
100 | 2.50 | 2.59 | 2.59 | 0 | 0 | 0 |
24/04/2015 |
2.50
|
9,000 | 2.64 | 2.64 | 2.50 | 0 | 0 | 0 |
23/04/2015 |
2.64
|
1,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
22/04/2015 |
2.64
|
4,300 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
21/04/2015 |
2.64
|
1,100 | 2.68 | 2.86 | 2.64 | 0 | 0 | 0 |
20/04/2015 |
2.68
|
200 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
17/04/2015 |
2.68
|
2,700 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
16/04/2015 |
2.77
|
200 | 2.68 | 2.77 | 2.73 | 0 | 0 | 0 |
15/04/2015 |
2.68
|
2,100 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
14/04/2015 |
2.68
|
2,300 | 2.73 | 2.77 | 2.59 | 0 | 0 | 0 |
13/04/2015 |
2.73
|
1,200 | 2.73 | 2.91 | 2.68 | 0 | 0 | 0 |
10/04/2015 |
2.73
|
100 | 2.59 | 2.73 | 2.73 | 0 | 0 | 0 |
09/04/2015 |
2.59
|
2,124 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 |
08/04/2015 |
2.59
|
1,800 | 2.73 | 2.73 | 2.59 | 0 | 0 | 0 |
07/04/2015 |
2.73
|
7,700 | 2.73 | 2.77 | 2.59 | 0 | 0 | 0 |
06/04/2015 |
2.73
|
100 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
03/04/2015 |
2.73
|
100 | 2.59 | 2.73 | 2.73 | 0 | 0 | 0 |
02/04/2015 |
2.59
|
29,900 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 |
01/04/2015 |
2.59
|
2,200 | 2.68 | 2.73 | 2.59 | 0 | 0 | 0 |
31/03/2015 |
2.68
|
1,300 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
30/03/2015 |
2.68
|
400 | 2.73 | 2.73 | 2.55 | 0 | 0 | 0 |
27/03/2015 |
2.73
|
2,200 | 2.68 | 2.73 | 2.68 | 0 | 0 | 0 |
26/03/2015 |
2.68
|
4,300 | 2.82 | 2.82 | 2.68 | 3,500 | 0 | 0.0 |
25/03/2015 |
2.82
|
100 | 2.64 | 2.82 | 2.82 | 0 | 0 | 0 |
24/03/2015 |
2.64
|
2,550 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 |
23/03/2015 |
2.73
|
400 | 2.73 | 2.91 | 2.68 | 0 | 0 | 0 |
20/03/2015 |
2.73
|
3,850 | 2.73 | 2.91 | 2.68 | 0 | 0 | 0 |
19/03/2015 |
2.73
|
2,050 | 2.68 | 2.86 | 2.68 | 0 | 0 | 0 |
18/03/2015 |
2.68
|
3,200 | 2.82 | 3.04 | 2.68 | 0 | 0 | 0 |
17/03/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
16/03/2015 |
2.82
|
1,900 | 2.91 | 2.91 | 2.68 | 0 | 0 | 0 |
13/03/2015 |
2.91
|
71,500 | 2.73 | 2.91 | 2.64 | 0 | 0 | 0 |
12/03/2015 |
2.73
|
6,700 | 2.82 | 2.95 | 2.68 | 0 | 0 | 0 |
11/03/2015 |
2.82
|
100 | 2.68 | 2.82 | 2.82 | 0 | 0 | 0 |
10/03/2015 |
2.68
|
8,100 | 2.68 | 2.73 | 2.64 | 0 | 0 | 0 |
09/03/2015 |
2.68
|
4,000 | 2.68 | 2.82 | 2.55 | 0 | 0 | 0 |
06/03/2015 |
2.68
|
1,500 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
05/03/2015 |
2.68
|
29,000 | 2.77 | 2.95 | 2.59 | 0 | 0 | 0 |
04/03/2015 |
2.77
|
21,800 | 2.86 | 2.86 | 2.59 | 0 | 0 | 0 |
03/03/2015 |
2.86
|
100 | 2.82 | 2.86 | 2.86 | 0 | 0 | 0 |
02/03/2015 |
2.82
|
216 | 2.82 | 3.04 | 2.82 | 0 | 0 | 0 |
27/02/2015 |
2.82
|
380 | 2.73 | 2.95 | 2.82 | 0 | 0 | 0 |
26/02/2015 |
2.73
|
4,300 | 2.68 | 2.73 | 2.64 | 0 | 800 | -0.0 |
25/02/2015 |
2.68
|
4,100 | 2.68 | 2.91 | 2.64 | 0 | 0 | 0 |
24/02/2015 |
2.68
|
2,400 | 2.59 | 2.77 | 2.59 | 0 | 0 | 0 |
13/02/2015 |
2.59
|
8,100 | 2.82 | 2.91 | 2.59 | 0 | 0 | 0 |
12/02/2015 |
2.82
|
17,200 | 2.86 | 2.86 | 2.59 | 0 | 100 | -0.0 |
11/02/2015 |
2.86
|
200 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 |