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 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
2.74
|
32,300 | 2.78 | 2.80 | 2.50 | 0 | 0 | 0 |
09/02/2015 |
2.78
|
500 | 2.74 | 2.78 | 2.78 | 0 | 0 | 0 |
06/02/2015 |
2.74
|
510 | 2.55 | 2.74 | 2.74 | 0 | 0 | 0 |
05/02/2015 |
2.55
|
1,500 | 2.78 | 2.78 | 2.52 | 0 | 0 | 0 |
04/02/2015 |
2.78
|
300 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 |
03/02/2015 |
2.90
|
3,800 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0 |
02/02/2015 |
2.97
|
500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
30/01/2015 |
2.97
|
500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
29/01/2015 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
28/01/2015 |
2.97
|
500 | 2.95 | 2.97 | 2.97 | 0 | 0 | 0 |
27/01/2015 |
2.95
|
500 | 3.13 | 3.13 | 2.95 | 0 | 0 | 0 |
26/01/2015 |
3.13
|
1,000 | 2.88 | 3.13 | 3.13 | 0 | 0 | 0 |
23/01/2015 |
2.88
|
500 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
22/01/2015 |
2.88
|
500 | 3.01 | 3.01 | 2.88 | 0 | 0 | 0 |
21/01/2015 |
3.01
|
1,100 | 2.74 | 3.01 | 2.76 | 0 | 0 | 0 |
20/01/2015 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
19/01/2015 |
2.74
|
1,200 | 2.97 | 2.97 | 2.74 | 0 | 0 | 0 |
16/01/2015 |
2.97
|
300 | 3.26 | 3.26 | 2.97 | 0 | 0 | 0 |
15/01/2015 |
3.26
|
12 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
14/01/2015 |
3.26
|
2,510 | 2.97 | 3.26 | 2.67 | 0 | 0 | 0 |
13/01/2015 |
2.97
|
500 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 |
12/01/2015 |
2.95
|
500 | 2.92 | 2.95 | 2.95 | 0 | 0 | 0 |
09/01/2015 |
2.92
|
500 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
08/01/2015 |
2.92
|
500 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
07/01/2015 |
3.03
|
1,000 | 3.03 | 3.32 | 3.03 | 0 | 0 | 0 |
06/01/2015 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
05/01/2015 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
31/12/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
30/12/2014 |
3.03
|
3,600 | 2.76 | 3.03 | 2.74 | 0 | 0 | 0 |
29/12/2014 |
2.76
|
1,000 | 3.05 | 3.05 | 2.76 | 0 | 0 | 0 |
26/12/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
25/12/2014 |
3.05
|
1,400 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
24/12/2014 |
3.05
|
2,300 | 3.16 | 3.16 | 2.84 | 0 | 0 | 0 |
23/12/2014 |
3.16
|
3,100 | 3.03 | 3.16 | 2.76 | 0 | 0 | 0 |
22/12/2014 |
3.03
|
28 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
19/12/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
18/12/2014 |
3.03
|
700 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
17/12/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
16/12/2014 |
3.07
|
200 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
15/12/2014 |
3.16
|
1,900 | 2.99 | 3.16 | 2.99 | 0 | 0 | 0 |
12/12/2014 |
2.99
|
100 | 3.30 | 3.30 | 2.99 | 0 | 0 | 0 |
11/12/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/12/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
09/12/2014 |
3.30
|
200 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
08/12/2014 |
3.26
|
7,500 | 3.03 | 3.32 | 3.26 | 0 | 0 | 0 |
05/12/2014 |
3.03
|
103 | 3.37 | 3.37 | 3.03 | 0 | 0 | 0 |
04/12/2014 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
03/12/2014 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
02/12/2014 |
3.37
|
200 | 3.26 | 3.37 | 3.37 | 0 | 0 | 0 |
01/12/2014 |
3.26
|
11,200 | 3.37 | 3.47 | 3.11 | 0 | 0 | 0 |
28/11/2014 |
3.37
|
240 | 3.07 | 3.37 | 3.37 | 0 | 0 | 0 |
27/11/2014 |
3.07
|
100 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
26/11/2014 |
3.03
|
2,921 | 2.76 | 3.03 | 2.84 | 0 | 0 | 0 |
25/11/2014 |
2.76
|
2,600 | 2.84 | 2.90 | 2.76 | 58,100 | 0 | 0.8 |
24/11/2014 |
2.84
|
300 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 |
21/11/2014 |
2.90
|
200 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 |
20/11/2014 |
2.84
|
1,000 | 2.80 | 3.05 | 2.84 | 0 | 0 | 0 |
19/11/2014 |
2.80
|
500 | 2.90 | 2.95 | 2.80 | 0 | 0 | 0 |
18/11/2014 |
2.90
|
200 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 |
17/11/2014 |
2.84
|
900 | 2.69 | 2.92 | 2.84 | 0 | 0 | 0 |
14/11/2014 |
2.69
|
300 | 2.88 | 2.95 | 2.69 | 0 | 0 | 0 |
13/11/2014 |
2.88
|
1,100 | 2.90 | 2.95 | 2.69 | 0 | 0 | 0 |
12/11/2014 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/11/2014 |
2.90
|
2,100 | 2.69 | 2.90 | 2.69 | 0 | 0 | 0 |
10/11/2014 |
2.69
|
108 | 2.97 | 2.97 | 2.69 | 0 | 0 | 0 |
07/11/2014 |
2.97
|
10,600 | 2.99 | 2.99 | 2.82 | 0 | 0 | 0 |
06/11/2014 |
2.99
|
9,900 | 3.03 | 3.11 | 2.84 | 0 | 0 | 0 |
05/11/2014 |
3.03
|
33,500 | 3.09 | 3.26 | 2.80 | 0 | 0 | 0 |
04/11/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
03/11/2014 |
3.09
|
740 | 2.82 | 3.09 | 2.80 | 0 | 0 | 0 |
31/10/2014 |
2.82
|
560 | 2.80 | 2.82 | 2.82 | 0 | 0 | 0 |
30/10/2014 |
2.80
|
5,300 | 2.74 | 2.82 | 2.52 | 0 | 0 | 0 |
29/10/2014 |
2.74
|
3,600 | 2.71 | 2.78 | 2.61 | 0 | 0 | 0 |
28/10/2014 |
2.71
|
2,700 | 2.59 | 2.84 | 2.69 | 0 | 0 | 0 |
27/10/2014 |
2.59
|
2,200 | 2.84 | 2.95 | 2.59 | 0 | 0 | 0 |
24/10/2014 |
2.84
|
1,000 | 2.61 | 2.84 | 2.76 | 0 | 0 | 0 |
23/10/2014 |
2.61
|
600 | 2.86 | 2.86 | 2.61 | 0 | 0 | 0 |
22/10/2014 |
2.86
|
1,258 | 2.86 | 3.05 | 2.86 | 31,400 | 0 | 0.4 |
21/10/2014 |
2.86
|
20,600 | 3.07 | 3.13 | 2.78 | 0 | 0 | 0 |
20/10/2014 |
3.07
|
4,800 | 3.03 | 3.24 | 3.03 | 0 | 0 | 0 |
17/10/2014 |
3.03
|
4,400 | 2.84 | 3.07 | 2.95 | 0 | 0 | 0 |
16/10/2014 |
2.84
|
11,700 | 2.84 | 2.84 | 2.57 | 0 | 0 | 0 |
15/10/2014 |
2.84
|
4,940 | 2.61 | 2.86 | 2.55 | 0 | 0 | 0 |
14/10/2014 |
2.61
|
6,500 | 2.38 | 2.61 | 2.38 | 0 | 0 | 0 |
13/10/2014 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
10/10/2014 |
2.38
|
14,000 | 2.57 | 2.57 | 2.38 | 14,000 | 0 | 0.2 |
09/10/2014 |
2.57
|
21,500 | 2.59 | 2.67 | 2.34 | 14,000 | 0 | 0.2 |
08/10/2014 |
2.59
|
2,500 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 |
07/10/2014 |
2.59
|
2,800 | 2.52 | 2.59 | 2.52 | 0 | 0 | 0 |
06/10/2014 |
2.52
|
13,600 | 2.38 | 2.52 | 2.31 | 0 | 0 | 0 |
03/10/2014 |
2.38
|
4,900 | 2.40 | 2.52 | 2.38 | 0 | 0 | 0 |
02/10/2014 |
2.40
|
16,200 | 2.40 | 2.46 | 2.36 | 0 | 0 | 0 |
01/10/2014 |
2.40
|
11,300 | 2.31 | 2.44 | 2.21 | 0 | 0 | 0 |
30/09/2014 |
2.31
|
11,500 | 2.19 | 2.31 | 2.17 | 0 | 0 | 0 |
29/09/2014 |
2.19
|
2,800 | 2.25 | 2.27 | 2.19 | 31,500 | 0 | 0.3 |
26/09/2014 |
2.25
|
9,700 | 2.21 | 2.34 | 2.23 | 0 | 0 | 0 |
25/09/2014 |
2.21
|
10,300 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 |
24/09/2014 |
2.29
|
9,300 | 2.52 | 2.52 | 2.29 | 0 | 0 | 0 |
23/09/2014 |
2.52
|
3,800 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 |
22/09/2014 |
2.59
|
2,538 | 2.50 | 2.59 | 2.50 | 0 | 0 | 0 |