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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
2.90
|
13,400 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
09/02/2015 |
2.90
|
4,500 | 2.87 | 2.91 | 2.86 | 0 | 0 | 0 |
06/02/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
05/02/2015 |
2.87
|
3,600 | 2.88 | 2.89 | 2.87 | 0 | 0 | 0 |
04/02/2015 |
2.88
|
4,400 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
03/02/2015 |
2.94
|
200 | 2.96 | 2.96 | 2.94 | 0 | 0 | 0 |
02/02/2015 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
30/01/2015 |
2.96
|
100 | 2.91 | 2.96 | 2.96 | 0 | 0 | 0 |
29/01/2015 |
2.91
|
5,200 | 2.85 | 2.91 | 2.85 | 0 | 100 | -0.0 |
28/01/2015 |
2.85
|
3,200 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
27/01/2015 |
2.91
|
6,900 | 2.91 | 2.92 | 2.85 | 0 | 0 | 0 |
26/01/2015 |
2.91
|
3,400 | 2.89 | 2.91 | 2.87 | 0 | 0 | 0 |
23/01/2015 |
2.89
|
25,300 | 3.01 | 3.01 | 2.87 | 0 | 0 | 0 |
22/01/2015 |
3.01
|
8,100 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
21/01/2015 |
3.01
|
14,700 | 2.91 | 3.01 | 2.92 | 700 | 0 | 0.0 |
20/01/2015 |
2.91
|
15,400 | 2.85 | 2.92 | 2.86 | 0 | 0 | 0 |
19/01/2015 |
2.85
|
9,600 | 2.82 | 2.86 | 2.82 | 0 | 0 | 0 |
16/01/2015 |
2.82
|
4,100 | 2.81 | 2.85 | 2.81 | 0 | 0 | 0 |
15/01/2015 |
2.81
|
1,400 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 |
14/01/2015 |
2.78
|
7,200 | 2.71 | 2.78 | 2.73 | 0 | 0 | 0 |
13/01/2015 |
2.71
|
4,400 | 2.66 | 2.71 | 2.68 | 100 | 0 | 0.0 |
12/01/2015 |
2.66
|
7,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
09/01/2015 |
2.66
|
6,600 | 2.65 | 2.66 | 2.64 | 0 | 0 | 0 |
08/01/2015 |
2.65
|
4,100 | 2.66 | 2.66 | 2.64 | 0 | 0 | 0 |
07/01/2015 |
2.66
|
5,000 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
06/01/2015 |
2.66
|
6,600 | 2.66 | 2.66 | 2.64 | 0 | 0 | 0 |
05/01/2015 |
2.66
|
2,400 | 2.64 | 2.66 | 2.64 | 0 | 0 | 0 |
31/12/2014 |
2.64
|
1,000 | 2.60 | 2.64 | 2.62 | 0 | 0 | 0 |
30/12/2014 |
2.60
|
3,300 | 2.61 | 2.61 | 2.59 | 0 | 0 | 0 |
29/12/2014 |
2.61
|
500 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
26/12/2014 |
2.61
|
6,600 | 2.60 | 2.61 | 2.60 | 0 | 0 | 0 |
25/12/2014 |
2.60
|
1,400 | 2.59 | 2.61 | 2.60 | 0 | 0 | 0 |
24/12/2014 |
2.59
|
100 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
23/12/2014 |
2.59
|
1,500 | 2.54 | 2.59 | 2.56 | 0 | 0 | 0 |
22/12/2014 |
2.54
|
5,300 | 2.60 | 2.64 | 2.54 | 0 | 0 | 0 |
19/12/2014 |
2.60
|
5,200 | 2.60 | 2.61 | 2.59 | 0 | 0 | 0 |
18/12/2014 |
2.60
|
4,300 | 2.59 | 2.60 | 2.59 | 300 | 0 | 0.0 |
17/12/2014 |
2.59
|
12,100 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 |
16/12/2014 |
2.63
|
4,500 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 |
15/12/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
12/12/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
11/12/2014 |
2.64
|
1,400 | 2.63 | 2.68 | 2.64 | 0 | 0 | 0 |
10/12/2014 |
2.63
|
1,200 | 2.59 | 2.63 | 2.57 | 0 | 0 | 0 |
09/12/2014 |
2.59
|
8,400 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
08/12/2014 |
2.65
|
400 | 2.64 | 2.65 | 2.65 | 0 | 0 | 0 |
05/12/2014 |
2.64
|
100 | 2.62 | 2.64 | 2.64 | 0 | 0 | 0 |
04/12/2014 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
03/12/2014 |
2.62
|
5,500 | 2.57 | 2.64 | 2.60 | 0 | 0 | 0 |
02/12/2014 |
2.57
|
7,000 | 2.59 | 2.62 | 2.57 | 0 | 0 | 0 |
01/12/2014 |
2.59
|
1,900 | 2.57 | 2.59 | 2.58 | 0 | 100 | -0.0 |
28/11/2014 |
2.57
|
6,200 | 2.57 | 2.58 | 2.57 | 0 | 0 | 0 |
27/11/2014 |
2.57
|
3,400 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
26/11/2014 |
2.59
|
21,100 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
25/11/2014 |
2.60
|
4,700 | 2.60 | 2.60 | 2.54 | 0 | 1,000 | -0.0 |
24/11/2014 |
2.60
|
22,100 | 2.58 | 2.60 | 2.54 | 0 | 0 | 0 |
21/11/2014 |
2.58
|
57,500 | 2.59 | 2.72 | 2.58 | 0 | 0 | 0 |
20/11/2014 |
2.59
|
1,500 | 2.59 | 2.62 | 2.59 | 0 | 0 | 0 |
19/11/2014 |
2.59
|
7,300 | 2.57 | 2.59 | 2.57 | 0 | 0 | 0 |
18/11/2014 |
2.57
|
4,100 | 2.57 | 2.57 | 2.56 | 0 | 0 | 0 |
17/11/2014 |
2.57
|
4,200 | 2.58 | 2.62 | 2.57 | 0 | 0 | 0 |
14/11/2014 |
2.58
|
100 | 2.57 | 2.58 | 2.58 | 0 | 0 | 0 |
13/11/2014 |
2.57
|
4,000 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 |
12/11/2014 |
2.62
|
100 | 2.58 | 2.62 | 2.62 | 0 | 0 | 0 |
11/11/2014 |
2.58
|
1,000 | 2.57 | 2.59 | 2.58 | 0 | 0 | 0 |
10/11/2014 |
2.57
|
12,600 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 |
07/11/2014 |
2.56
|
200 | 2.55 | 2.56 | 2.56 | 0 | 0 | 0 |
06/11/2014 |
2.55
|
3,000 | 2.55 | 2.56 | 2.55 | 0 | 0 | 0 |
05/11/2014 |
2.55
|
7,900 | 2.53 | 2.56 | 2.54 | 0 | 0 | 0 |
04/11/2014 |
2.53
|
8,200 | 2.51 | 2.54 | 2.51 | 0 | 0 | 0 |
03/11/2014 |
2.51
|
3,100 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 |
31/10/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
30/10/2014 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
29/10/2014 |
2.52
|
100 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
28/10/2014 |
2.52
|
4,700 | 2.48 | 2.53 | 2.48 | 0 | 0 | 0 |
27/10/2014 |
2.48
|
3,600 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 |
24/10/2014 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
23/10/2014 |
2.48
|
6,400 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
22/10/2014 |
2.48
|
1,200 | 2.47 | 2.48 | 2.47 | 0 | 0 | 0 |
21/10/2014 |
2.47
|
6,500 | 2.49 | 2.49 | 2.47 | 0 | 1,000 | -0.0 |
20/10/2014 |
2.49
|
2,200 | 2.48 | 2.52 | 2.49 | 1,500 | 0 | 0.0 |
17/10/2014 |
2.48
|
22,500 | 2.53 | 2.53 | 2.29 | 0 | 0 | 0 |
16/10/2014 |
2.53
|
13,200 | 2.49 | 2.53 | 2.47 | 0 | 0 | 0 |
15/10/2014 |
2.49
|
10,000 | 2.52 | 2.54 | 2.49 | 1,000 | 4,500 | -0.1 |
14/10/2014 |
2.52
|
9,800 | 2.52 | 2.55 | 2.51 | 0 | 0 | 0 |
13/10/2014 |
2.52
|
4,100 | 2.49 | 2.53 | 2.49 | 0 | 0 | 0 |
10/10/2014 |
2.49
|
1,800 | 2.49 | 2.51 | 2.49 | 0 | 0 | 0 |
09/10/2014 |
2.49
|
3,120 | 2.49 | 2.59 | 2.49 | 0 | 0 | 0 |
08/10/2014 |
2.49
|
5,400 | 2.50 | 2.50 | 2.49 | 0 | 0 | 0 |
07/10/2014 |
2.50
|
7,900 | 2.54 | 2.55 | 2.50 | 0 | 0 | 0 |
06/10/2014 |
2.54
|
3,100 | 2.51 | 2.54 | 2.51 | 0 | 100 | -0.0 |
03/10/2014 |
2.51
|
10,000 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 |
02/10/2014 |
2.55
|
14,850 | 2.49 | 2.59 | 2.48 | 200 | 0 | 0.0 |
01/10/2014 |
2.49
|
12,700 | 2.61 | 2.61 | 2.49 | 800 | 0 | 0.0 |
30/09/2014 |
2.61
|
1,200 | 2.57 | 2.61 | 2.53 | 0 | 0 | 0 |
29/09/2014 |
2.57
|
40,430 | 2.45 | 2.59 | 2.45 | 0 | 0 | 0 |
26/09/2014 |
2.45
|
9,862 | 2.43 | 2.47 | 2.43 | 300 | 0 | 0.0 |
25/09/2014 |
2.43
|
1,350 | 2.45 | 2.47 | 2.40 | 0 | 0 | 0 |
24/09/2014 |
2.45
|
10,300 | 2.39 | 2.45 | 2.41 | 0 | 0 | 0 |
23/09/2014 |
2.39
|
7,600 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
22/09/2014 |
2.42
|
13,288 | 2.38 | 2.42 | 2.40 | 0 | 0 | 0 |