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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
2.29
|
10,010 | 2.15 | 2.29 | 2.29 | 0 | 0 | 0 |
09/07/2015 |
2.15
|
20,070 | 2.20 | 2.34 | 2.15 | 0 | 0 | 0 |
08/07/2015 |
2.20
|
3,220 | 2.34 | 2.48 | 2.20 | 0 | 0 | 0 |
07/07/2015 |
2.34
|
24,020 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
06/07/2015 |
2.48
|
2,410 | 2.34 | 2.48 | 2.29 | 0 | 0 | 0 |
03/07/2015 |
2.34
|
5,360 | 2.29 | 2.43 | 2.34 | 0 | 0 | 0 |
02/07/2015 |
2.29
|
2,630 | 2.15 | 2.29 | 2.15 | 0 | 0 | 0 |
01/07/2015 |
2.15
|
11,320 | 2.15 | 2.29 | 2.15 | 0 | 0 | 0 |
30/06/2015 |
2.15
|
7,160 | 2.24 | 2.38 | 2.15 | 0 | 0 | 0 |
29/06/2015 |
2.24
|
25,410 | 2.34 | 2.43 | 2.20 | 0 | 0 | 0 |
26/06/2015 |
2.34
|
9,260 | 2.48 | 2.57 | 2.34 | 0 | 0 | 0 |
25/06/2015 |
2.48
|
6,670 | 2.62 | 2.62 | 2.48 | 0 | 0 | 0 |
24/06/2015 |
2.62
|
10 | 2.52 | 2.62 | 2.62 | 0 | 0 | 0 |
23/06/2015 |
2.52
|
20,270 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
22/06/2015 |
2.71
|
17,310 | 2.62 | 2.76 | 2.57 | 0 | 6,700 | -0.0 |
19/06/2015 |
2.62
|
27,430 | 2.62 | 2.62 | 2.48 | 0 | 0 | 0 |
18/06/2015 |
2.62
|
76,120 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
17/06/2015 |
2.80
|
37,400 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
16/06/2015 |
2.80
|
125,460 | 2.85 | 2.90 | 2.80 | 0 | 0 | 0 |
15/06/2015 |
2.85
|
184,940 | 2.80 | 2.99 | 2.85 | 0 | 0 | 0 |
12/06/2015 |
2.80
|
158,980 | 2.66 | 2.80 | 2.71 | 0 | 0 | 0 |
11/06/2015 |
2.66
|
74,260 | 2.52 | 2.66 | 2.57 | 0 | 0 | 0 |
10/06/2015 |
2.52
|
136,470 | 2.43 | 2.57 | 2.43 | 0 | 0 | 0 |
09/06/2015 |
2.43
|
36,130 | 2.43 | 2.48 | 2.43 | 0 | 0 | 0 |
08/06/2015 |
2.43
|
55,600 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
05/06/2015 |
2.43
|
57,350 | 2.43 | 2.48 | 2.43 | 0 | 0 | 0 |
04/06/2015 |
2.43
|
1,220 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
03/06/2015 |
2.48
|
32,500 | 2.38 | 2.48 | 2.43 | 0 | 2,870 | -0.0 |
02/06/2015 |
2.38
|
69,250 | 2.38 | 2.43 | 2.34 | 0 | 0 | 0 |
01/06/2015 |
2.38
|
31,530 | 2.38 | 2.48 | 2.38 | 5,000 | 0 | 0.0 |
29/05/2015 |
2.38
|
30,350 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
28/05/2015 |
2.38
|
14,670 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
27/05/2015 |
2.38
|
6,980 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
26/05/2015 |
2.38
|
15,270 | 2.38 | 2.38 | 2.24 | 0 | 0 | 0 |
25/05/2015 |
2.38
|
4,200 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 |
22/05/2015 |
2.34
|
5,020 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
21/05/2015 |
2.38
|
17,120 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 |
20/05/2015 |
2.34
|
23,660 | 2.38 | 2.38 | 2.24 | 0 | 0 | 0 |
19/05/2015 |
2.38
|
16,450 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
18/05/2015 |
2.38
|
65,270 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
15/05/2015 |
2.38
|
64,100 | 2.38 | 2.43 | 2.34 | 0 | 0 | 0 |
14/05/2015 |
2.38
|
55,660 | 2.38 | 2.43 | 2.34 | 0 | 0 | 0 |
13/05/2015 |
2.38
|
53,540 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
12/05/2015 |
2.43
|
12,420 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
11/05/2015 |
2.43
|
15,880 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 |
08/05/2015 |
2.38
|
35,780 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
07/05/2015 |
2.38
|
55,150 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 |
06/05/2015 |
2.34
|
75,120 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
05/05/2015 |
2.38
|
66,430 | 2.34 | 2.38 | 2.29 | 0 | 0 | 0 |
04/05/2015 |
2.34
|
52,260 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 |
27/04/2015 |
2.34
|
77,900 | 2.38 | 2.43 | 2.34 | 0 | 0 | 0 |
24/04/2015 |
2.38
|
36,570 | 2.34 | 2.38 | 2.20 | 0 | 0 | 0 |
23/04/2015 |
2.34
|
50,190 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 |
22/04/2015 |
2.34
|
59,260 | 2.38 | 2.43 | 2.24 | 0 | 0 | 0 |
21/04/2015 |
2.38
|
48,660 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
20/04/2015 |
2.38
|
52,160 | 2.29 | 2.38 | 2.34 | 0 | 0 | 0 |
17/04/2015 |
2.29
|
83,520 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 |
16/04/2015 |
2.29
|
119,280 | 2.29 | 2.34 | 2.24 | 0 | 0 | 0 |
15/04/2015 |
2.29
|
97,940 | 2.29 | 2.38 | 2.24 | 0 | 0 | 0 |
14/04/2015 |
2.29
|
28,560 | 2.20 | 2.29 | 2.20 | 0 | 0 | 0 |
13/04/2015 |
2.20
|
165,920 | 2.20 | 2.34 | 2.10 | 0 | 0 | 0 |
10/04/2015 |
2.20
|
4,340 | 2.15 | 2.24 | 2.15 | 0 | 0 | 0 |
09/04/2015 |
2.15
|
15,650 | 2.20 | 2.24 | 2.06 | 0 | 5,750 | -0.0 |
08/04/2015 |
2.20
|
76,770 | 2.15 | 2.24 | 2.15 | 0 | 20,150 | -0.1 |
07/04/2015 |
2.15
|
6,050 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 |
06/04/2015 |
2.20
|
33,630 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
03/04/2015 |
2.10
|
28,830 | 2.10 | 2.20 | 2.06 | 0 | 0 | 0 |
02/04/2015 |
2.10
|
4,880 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
01/04/2015 |
2.10
|
24,540 | 2.15 | 2.20 | 2.10 | 0 | 0 | 0 |
31/03/2015 |
2.15
|
9,110 | 2.10 | 2.20 | 2.15 | 0 | 0 | 0 |
30/03/2015 |
2.10
|
95,310 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
27/03/2015 |
2.10
|
211,840 | 2.15 | 2.20 | 2.10 | 0 | 0 | 0 |
26/03/2015 |
2.15
|
23,080 | 2.10 | 2.15 | 2.06 | 0 | 0 | 0 |
25/03/2015 |
2.10
|
105,400 | 2.10 | 2.15 | 2.10 | 0 | 0 | 0 |
24/03/2015 |
2.10
|
7,040 | 2.10 | 2.15 | 2.06 | 0 | 0 | 0 |
23/03/2015 |
2.10
|
33,990 | 2.06 | 2.10 | 2.06 | 0 | 0 | 0 |
20/03/2015 |
2.06
|
25,420 | 1.96 | 2.06 | 2.01 | 0 | 0 | 0 |
19/03/2015 |
1.96
|
1,520 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
18/03/2015 |
2.06
|
830 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
17/03/2015 |
2.06
|
1,020 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
16/03/2015 |
2.06
|
10 | 2.01 | 2.06 | 2.06 | 0 | 0 | 0 |
13/03/2015 |
2.01
|
2,700 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
12/03/2015 |
2.06
|
36,500 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
11/03/2015 |
2.06
|
7,970 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
10/03/2015 |
2.06
|
2,810 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
09/03/2015 |
2.06
|
21,000 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
06/03/2015 |
2.06
|
101,640 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
05/03/2015 |
2.10
|
12,770 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
04/03/2015 |
2.10
|
7,570 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
03/03/2015 |
2.15
|
26,500 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 |
02/03/2015 |
2.06
|
104,890 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
27/02/2015 |
2.01
|
20,540 | 2.06 | 2.10 | 2.01 | 0 | 0 | 0 |
26/02/2015 |
2.06
|
25,810 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
25/02/2015 |
2.10
|
14,700 | 2.24 | 2.24 | 2.10 | 8,000 | 0 | 0.0 |
24/02/2015 |
2.24
|
31,040 | 2.15 | 2.24 | 2.10 | 5,880 | 0 | 0.0 |
13/02/2015 |
2.15
|
89,870 | 2.06 | 2.20 | 2.10 | 0 | 0 | 0 |
12/02/2015 |
2.06
|
60,960 | 1.96 | 2.06 | 2.06 | 0 | 0 | 0 |
11/02/2015 |
1.96
|
53,830 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 |
10/02/2015 |
1.96
|
52,030 | 2.01 | 2.06 | 1.96 | 0 | 0 | 0 |
09/02/2015 |
2.01
|
36,310 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |