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) |
-0.50 | -2.33% | 29,849,300 | 314,046 | 6.7 |
19.95
22.15
21
|
2 tháng
(2024-07-22) |
-0.25 | -1.18% | 67,804,000 | 1,586,046 | 31.1 |
18.95
22.15
21
|
3 tháng
(2024-06-24) |
0.05 | 0.24% | 107,833,800 | 365,523 | 5.3 |
18.95
23.75
21
|
6 tháng
(2024-03-25) |
1.63 | 8.40% | 216,222,100 | -332,552 | -4.1 |
16.28
24.22
21
|
12 tháng
(2023-09-26) |
7.28 | 53.04% | 324,208,000 | 168,463 | -1.6 |
11.57
24.22
21
|
24 tháng
(2022-10-03) |
11.58 | 123% | 488,704,300 | 254,493 | 0.4 |
6.23
24.22
21
|
36 tháng
(2021-10-06) |
1.69 | 8.77% | 647,025,500 | 921,973 | 30.0 |
6.23
25.02
21
|
60 tháng
(2019-10-17) |
16.81 | 400.63% | 831,817,360 | 1,557,143 | 45.3 |
3.06
25.02
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
2.73
|
43,100 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
09/07/2015 |
2.85
|
18,651 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
08/07/2015 |
2.89
|
13,300 | 2.97 | 2.97 | 2.85 | 1,000 | 0 | 0.0 |
07/07/2015 |
2.97
|
5,300 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
06/07/2015 |
2.97
|
800 | 2.85 | 2.97 | 2.93 | 0 | 0 | 0 |
03/07/2015 |
2.85
|
12,900 | 2.81 | 2.85 | 2.81 | 2,000 | 0 | 0.0 |
02/07/2015 |
2.81
|
15,600 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 |
01/07/2015 |
2.81
|
10,600 | 2.89 | 2.89 | 2.65 | 0 | 0 | 0 |
30/06/2015 |
2.89
|
5,200 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
29/06/2015 |
2.93
|
2,500 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
26/06/2015 |
2.89
|
38,500 | 2.89 | 3.01 | 2.89 | 0 | 0 | 0 |
25/06/2015 |
2.89
|
11,001 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
24/06/2015 |
2.93
|
9,500 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
23/06/2015 |
2.97
|
7,500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
22/06/2015 |
2.97
|
12,600 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 |
19/06/2015 |
2.97
|
5,229 | 3.01 | 3.06 | 2.97 | 0 | 200 | -0.0 |
18/06/2015 |
3.01
|
8,000 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
17/06/2015 |
3.10
|
6,611 | 3.06 | 3.10 | 3.01 | 0 | 0 | 0 |
16/06/2015 |
3.06
|
39,800 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 |
15/06/2015 |
3.06
|
18,000 | 3.10 | 3.14 | 3.06 | 0 | 0 | 0 |
12/06/2015 |
3.10
|
33,100 | 3.06 | 3.10 | 2.97 | 0 | 0 | 0 |
11/06/2015 |
3.06
|
3,900 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 |
10/06/2015 |
3.10
|
53,200 | 3.06 | 3.10 | 2.93 | 0 | 0 | 0 |
09/06/2015 |
3.06
|
67,310 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 |
08/06/2015 |
3.06
|
14,246 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 |
05/06/2015 |
3.01
|
26,400 | 2.93 | 3.06 | 2.93 | 0 | 0 | 0 |
04/06/2015 |
2.93
|
12,400 | 2.85 | 2.97 | 2.85 | 0 | 200 | -0.0 |
03/06/2015 |
2.85
|
30,400 | 2.69 | 2.85 | 2.73 | 0 | 0 | 0 |
02/06/2015 |
2.69
|
18,000 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
01/06/2015 |
2.81
|
10,500 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
29/05/2015 |
2.81
|
9,104 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
28/05/2015 |
2.85
|
112,400 | 2.61 | 2.85 | 2.65 | 0 | 0 | 0 |
27/05/2015 |
2.61
|
37,402 | 2.65 | 2.69 | 2.61 | 0 | 0 | 0 |
26/05/2015 |
2.65
|
29,700 | 2.65 | 2.69 | 2.57 | 0 | 0 | 0 |
25/05/2015 |
2.65
|
21,310 | 2.61 | 2.65 | 2.57 | 0 | 0 | 0 |
22/05/2015 |
2.61
|
9,300 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
21/05/2015 |
2.69
|
47,000 | 2.49 | 2.69 | 2.40 | 1,000 | 0 | 0.0 |
20/05/2015 |
2.49
|
31,000 | 2.28 | 2.49 | 2.28 | 0 | 200 | -0.0 |
19/05/2015 |
2.28
|
37,800 | 2.24 | 2.28 | 2.20 | 0 | 0 | 0 |
18/05/2015 |
2.24
|
59,000 | 2.49 | 2.49 | 2.24 | 0 | 0 | 0 |
15/05/2015 |
2.49
|
4,700 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
14/05/2015 |
2.53
|
5,900 | 2.40 | 2.57 | 2.49 | 0 | 0 | 0 |
13/05/2015 |
2.40
|
22,500 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 |
12/05/2015 |
2.44
|
70,000 | 2.69 | 2.69 | 2.44 | 0 | 0 | 0 |
11/05/2015 |
2.69
|
400 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 |
08/05/2015 |
2.65
|
12,600 | 2.73 | 2.73 | 2.65 | 200 | 0 | 0.0 |
07/05/2015 |
2.73
|
20,204 | 2.69 | 2.73 | 2.65 | 0 | 0 | 0 |
06/05/2015 |
2.69
|
12,700 | 2.85 | 2.85 | 2.69 | 0 | 0 | 0 |
05/05/2015 |
2.85
|
21,404 | 2.85 | 2.85 | 2.65 | 0 | 0 | 0 |
04/05/2015 |
2.85
|
22,200 | 2.93 | 2.97 | 2.85 | 200 | 0 | 0.0 |
27/04/2015 |
2.93
|
310 | 2.89 | 2.93 | 2.93 | 0 | 0 | 0 |
24/04/2015 |
2.89
|
7,100 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
23/04/2015 |
2.93
|
27,800 | 2.93 | 2.97 | 2.89 | 200 | 0 | 0.0 |
22/04/2015 |
2.93
|
62,310 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 |
21/04/2015 |
3.10
|
57,000 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
20/04/2015 |
3.14
|
25,000 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
17/04/2015 |
3.22
|
9,700 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
16/04/2015 |
3.26
|
46,300 | 3.22 | 3.26 | 3.18 | 0 | 0 | 0 |
15/04/2015 |
3.22
|
73,300 | 3.14 | 3.22 | 3.10 | 0 | 0 | 0 |
14/04/2015 |
3.14
|
26,500 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
13/04/2015 |
3.26
|
66,700 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
10/04/2015 |
3.26
|
75,200 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
09/04/2015 |
3.26
|
83,000 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 |
08/04/2015 |
3.30
|
14,400 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
07/04/2015 |
3.38
|
5,700 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 |
06/04/2015 |
3.38
|
18,320 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
03/04/2015 |
3.30
|
16,900 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
02/04/2015 |
3.30
|
45,100 | 3.22 | 3.34 | 3.22 | 0 | 0 | 0 |
01/04/2015 |
3.22
|
55,500 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
31/03/2015 |
3.42
|
10,400 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 |
30/03/2015 |
3.38
|
34,500 | 3.63 | 3.63 | 3.38 | 0 | 0 | 0 |
27/03/2015 |
3.63
|
29,900 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 |
26/03/2015 |
3.71
|
32,600 | 3.59 | 3.75 | 3.59 | 15,000 | 0 | 0.1 |
25/03/2015 |
3.59
|
45,700 | 3.63 | 3.67 | 3.59 | 0 | 0 | 0 |
24/03/2015 |
3.63
|
79,360 | 3.75 | 3.75 | 3.54 | 0 | 0 | 0 |
23/03/2015 |
3.75
|
47,254 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
20/03/2015 |
3.83
|
25,600 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
19/03/2015 |
3.83
|
95,900 | 3.71 | 3.83 | 3.67 | 0 | 0 | 0 |
18/03/2015 |
3.71
|
129,812 | 3.63 | 3.71 | 3.63 | 0 | 0 | 0 |
17/03/2015 |
3.63
|
40,700 | 3.59 | 3.67 | 3.59 | 0 | 0 | 0 |
16/03/2015 |
3.59
|
37,600 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 |
13/03/2015 |
3.59
|
20,700 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 |
12/03/2015 |
3.71
|
800 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
11/03/2015 |
3.71
|
41,000 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
10/03/2015 |
3.75
|
10,200 | 3.71 | 3.75 | 3.67 | 0 | 0 | 0 |
09/03/2015 |
3.71
|
19,500 | 3.79 | 3.79 | 3.67 | 0 | 0 | 0 |
06/03/2015 |
3.79
|
35,018 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
05/03/2015 |
3.79
|
54,680 | 3.83 | 4.07 | 3.75 | 0 | 0 | 0 |
04/03/2015 |
3.83
|
110,680 | 3.63 | 3.83 | 3.67 | 0 | 0 | 0 |
03/03/2015 |
3.63
|
64,125 | 3.54 | 3.67 | 3.54 | 0 | 0 | 0 |
02/03/2015 |
3.54
|
69,800 | 3.59 | 3.59 | 3.54 | 0 | 0 | 0 |
27/02/2015 |
3.59
|
181,280 | 3.63 | 3.67 | 3.59 | 0 | 0 | 0 |
26/02/2015 |
3.63
|
40,415 | 3.67 | 3.75 | 3.59 | 0 | 0 | 0 |
25/02/2015 |
3.67
|
35,000 | 3.75 | 3.79 | 3.67 | 0 | 0 | 0 |
24/02/2015 |
3.75
|
42,800 | 3.59 | 3.79 | 3.67 | 0 | 0 | 0 |
13/02/2015 |
3.59
|
14,100 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 |
12/02/2015 |
3.71
|
10,200 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 |
11/02/2015 |
3.67
|
28,200 | 3.59 | 3.67 | 3.59 | 0 | 0 | 0 |
10/02/2015 |
3.59
|
43,500 | 3.59 | 3.63 | 3.54 | 0 | 0 | 0 |
09/02/2015 |
3.59
|
30,600 | 3.67 | 3.79 | 3.59 | 0 | 0 | 0 |