Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 7.69% | 71,700 | 0 | 0 |
1.30
1.50
1.40
|
2 tháng
(2024-09-13) |
0.10 | 7.69% | 253,300 | 0 | 0 |
1.30
1.50
1.40
|
3 tháng
(2024-08-14) |
0 | 0% | 545,400 | 0 | 0 |
1.30
1.60
1.40
|
6 tháng
(2024-05-16) |
-0.10 | -6.67% | 1,853,600 | -2,500 | -0.0 |
1.30
1.60
1.40
|
12 tháng
(2023-11-24) |
-0.20 | -12.50% | 6,844,800 | -3,000 | -0.0 |
1.30
2.20
1.40
|
24 tháng
(2022-11-23) |
-3.20 | -69.57% | 23,890,370 | -2,500 | 0.0 |
1.20
4.60
1.40
|
36 tháng
(2021-11-29) |
-2 | -58.82% | 67,027,782 | -14,700 | -0.0 |
1.20
5.90
1.40
|
60 tháng
(2019-12-09) |
0.90 | 180% | 219,770,318 | -31,400 | -0.1 |
0.40
5.90
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/03/2015 |
3.70
|
115,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/03/2015 |
3.70
|
212,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
02/03/2015 |
3.80
|
525,800 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
27/02/2015 |
3.70
|
983,300 | 3.40 | 3.70 | 3.60 | 0 | 0 | 0 |
26/02/2015 |
3.40
|
267,000 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
25/02/2015 |
3.10
|
49,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
24/02/2015 |
3
|
128,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
13/02/2015 |
3
|
39,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
12/02/2015 |
3
|
106,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
11/02/2015 |
2.90
|
7,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/02/2015 |
2.90
|
74,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/02/2015 |
2.80
|
85,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/02/2015 |
2.90
|
57,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
05/02/2015 |
2.80
|
68,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/02/2015 |
2.80
|
113,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/02/2015 |
2.90
|
77,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/02/2015 |
3
|
81,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/01/2015 |
3
|
123,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
29/01/2015 |
2.90
|
131,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/01/2015 |
2.90
|
176,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/01/2015 |
3
|
113,050 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/01/2015 |
3
|
707,100 | 2.90 | 3.10 | 3 | 0 | 1,400 | -0.0 |
23/01/2015 |
2.90
|
85,500 | 2.70 | 2.90 | 2.80 | 0 | 1,800 | -0.0 |
22/01/2015 |
2.70
|
96,800 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
21/01/2015 |
2.50
|
377,250 | 2.60 | 2.70 | 2.50 | 800 | 0 | 0.0 |
20/01/2015 |
2.60
|
93,700 | 2.80 | 2.80 | 2.60 | 1,400 | 0 | 0.0 |
19/01/2015 |
2.80
|
84,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
16/01/2015 |
2.80
|
73,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
15/01/2015 |
2.80
|
74,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/01/2015 |
2.90
|
66,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
13/01/2015 |
2.80
|
44,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
12/01/2015 |
2.70
|
67,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
09/01/2015 |
2.80
|
111,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/01/2015 |
2.90
|
121,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
07/01/2015 |
2.90
|
42,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/01/2015 |
2.90
|
110,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/01/2015 |
2.80
|
89,100 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
31/12/2014 |
2.70
|
208,600 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
30/12/2014 |
2.50
|
255,700 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
29/12/2014 |
2.60
|
118,700 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
26/12/2014 |
2.80
|
79,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
25/12/2014 |
2.90
|
26,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
24/12/2014 |
2.90
|
14,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
23/12/2014 |
2.80
|
38,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/12/2014 |
2.90
|
103,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/12/2014 |
2.90
|
18,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
18/12/2014 |
3
|
22,900 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
17/12/2014 |
2.80
|
132,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/12/2014 |
2.90
|
120,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
15/12/2014 |
2.90
|
159,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
12/12/2014 |
2.90
|
56,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
11/12/2014 |
2.90
|
48,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/12/2014 |
2.90
|
152,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
09/12/2014 |
2.90
|
101,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
08/12/2014 |
3.10
|
116,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/12/2014 |
3.10
|
62,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/12/2014 |
3.10
|
147,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/12/2014 |
3.20
|
92,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
02/12/2014 |
3.10
|
88,000 | 3 | 3.20 | 3 | 1,000 | 0 | 0.0 |
01/12/2014 |
3
|
213,000 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
28/11/2014 |
3.30
|
544,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
27/11/2014 |
3.20
|
576,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
26/11/2014 |
3
|
114,606 | 3 | 3.10 | 3 | 0 | 0 | 0 |
25/11/2014 |
3
|
97,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/11/2014 |
3
|
46,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
21/11/2014 |
3
|
41,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/11/2014 |
3.10
|
38,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
19/11/2014 |
3
|
193,100 | 3 | 3 | 3 | 0 | 0 | 0 |
18/11/2014 |
3
|
117,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
17/11/2014 |
3
|
47,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/11/2014 |
3.10
|
114,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
13/11/2014 |
3.10
|
82,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
12/11/2014 |
3.10
|
45,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/11/2014 |
3.10
|
97,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
10/11/2014 |
3
|
128,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/11/2014 |
3.10
|
84,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
06/11/2014 |
3
|
66,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/11/2014 |
3.10
|
73,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
04/11/2014 |
3.10
|
93,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
03/11/2014 |
3.20
|
148,000 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
31/10/2014 |
3
|
84,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
30/10/2014 |
3
|
14,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/10/2014 |
3.10
|
160,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
28/10/2014 |
3.10
|
133,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
27/10/2014 |
3
|
95,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
24/10/2014 |
3
|
134,606 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/10/2014 |
3.10
|
96,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
22/10/2014 |
3.10
|
47,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
21/10/2014 |
3.10
|
50,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
20/10/2014 |
3.10
|
41,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/10/2014 |
3.20
|
79,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
16/10/2014 |
3
|
165,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
15/10/2014 |
3.20
|
93,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
14/10/2014 |
3.10
|
164,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/10/2014 |
3.20
|
201,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
10/10/2014 |
3.30
|
119,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
09/10/2014 |
3.30
|
208,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
08/10/2014 |
3.30
|
269,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
07/10/2014 |
3.40
|
222,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
06/10/2014 |
3.20
|
243,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |