Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.25
|
2,700 | 3.28 | 3.30 | 3.23 | 0 | 0 | 0 |
09/02/2015 |
3.28
|
4,453 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
06/02/2015 |
3.32
|
3,400 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
05/02/2015 |
3.32
|
6,200 | 3.28 | 3.32 | 3.24 | 0 | 0 | 0 |
04/02/2015 |
3.28
|
15,600 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
03/02/2015 |
3.37
|
8,110 | 3.43 | 3.47 | 3.34 | 0 | 0 | 0 |
02/02/2015 |
3.43
|
9,400 | 3.31 | 3.44 | 3.26 | 0 | 0 | 0 |
30/01/2015 |
3.31
|
20,800 | 3.31 | 3.43 | 3.25 | 0 | 0 | 0 |
29/01/2015 |
3.31
|
34,702 | 3.24 | 3.43 | 3.23 | 0 | 0 | 0 |
28/01/2015 |
3.24
|
16,900 | 3.42 | 3.46 | 3.24 | 0 | 0 | 0 |
27/01/2015 |
3.42
|
19,399 | 3.55 | 3.61 | 3.38 | 0 | 0 | 0 |
26/01/2015 |
3.55
|
25,116 | 3.38 | 3.63 | 3.43 | 0 | 0 | 0 |
23/01/2015 |
3.38
|
27,874 | 3.65 | 3.69 | 3.32 | 0 | 0 | 0 |
22/01/2015 |
3.65
|
47,200 | 3.42 | 3.75 | 3.43 | 0 | 0 | 0 |
21/01/2015 |
3.42
|
91,640 | 3.11 | 3.42 | 3.39 | 0 | 0 | 0 |
20/01/2015 |
3.11
|
40,560 | 2.83 | 3.11 | 2.85 | 0 | 0 | 0 |
19/01/2015 |
2.83
|
22,500 | 2.78 | 2.99 | 2.82 | 0 | 0 | 0 |
16/01/2015 |
2.78
|
38,300 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
15/01/2015 |
2.86
|
25,200 | 3.00 | 3.00 | 2.84 | 0 | 0 | 0 |
14/01/2015 |
3.00
|
9,800 | 3.00 | 3.30 | 2.82 | 0 | 0 | 0 |
13/01/2015 |
3.00
|
23,100 | 2.74 | 3.01 | 2.76 | 0 | 0 | 0 |
12/01/2015 |
2.74
|
16,100 | 2.72 | 2.99 | 2.73 | 0 | 0 | 0 |
09/01/2015 |
2.72
|
7,700 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
08/01/2015 |
2.76
|
24,100 | 2.72 | 2.76 | 2.71 | 0 | 0 | 0 |
07/01/2015 |
2.72
|
200 | 2.86 | 2.88 | 2.72 | 0 | 0 | 0 |
06/01/2015 |
2.86
|
4,700 | 2.84 | 2.86 | 2.67 | 0 | 0 | 0 |
05/01/2015 |
2.84
|
5,800 | 2.70 | 2.84 | 2.65 | 0 | 0 | 0 |
31/12/2014 |
2.70
|
17,500 | 2.80 | 2.86 | 2.65 | 0 | 0 | 0 |
30/12/2014 |
2.80
|
13,200 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
29/12/2014 |
2.82
|
4,900 | 2.86 | 2.88 | 2.65 | 0 | 0 | 0 |
26/12/2014 |
2.86
|
5,700 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
25/12/2014 |
2.90
|
8,450 | 2.94 | 3.15 | 2.90 | 0 | 0 | 0 |
24/12/2014 |
2.94
|
3,200 | 3.05 | 3.17 | 2.89 | 0 | 0 | 0 |
23/12/2014 |
3.05
|
2,400 | 3.32 | 3.32 | 3.05 | 0 | 0 | 0 |
22/12/2014 |
3.32
|
34,500 | 3.16 | 3.39 | 3.16 | 0 | 0 | 0 |
19/12/2014 |
3.16
|
56,200 | 2.91 | 3.20 | 2.82 | 0 | 0 | 0 |
18/12/2014 |
2.91
|
26,001 | 3.22 | 3.46 | 2.91 | 0 | 0 | 0 |
17/12/2014 |
3.22
|
3,500 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
16/12/2014 |
3.26
|
7,100 | 3.32 | 3.54 | 3.21 | 0 | 0 | 0 |
15/12/2014 |
3.32
|
27,640 | 3.04 | 3.34 | 3.04 | 0 | 0 | 0 |
12/12/2014 |
3.04
|
9,400 | 2.89 | 3.04 | 2.92 | 0 | 0 | 0 |
11/12/2014 |
2.89
|
6,900 | 2.88 | 2.89 | 2.76 | 0 | 0 | 0 |
10/12/2014 |
2.88
|
8,000 | 2.91 | 2.91 | 2.76 | 0 | 0 | 0 |
09/12/2014 |
2.91
|
12,240 | 2.91 | 2.91 | 2.76 | 0 | 0 | 0 |
08/12/2014 |
2.91
|
6,915 | 2.80 | 2.99 | 2.76 | 0 | 0 | 0 |
05/12/2014 |
2.80
|
15,300 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 |
04/12/2014 |
2.72
|
6,840 | 2.80 | 2.82 | 2.71 | 0 | 0 | 0 |
03/12/2014 |
2.80
|
29,875 | 2.54 | 2.80 | 2.60 | 0 | 0 | 0 |
02/12/2014 |
2.54
|
12,600 | 2.61 | 2.61 | 2.43 | 0 | 0 | 0 |
01/12/2014 |
2.61
|
21,200 | 2.57 | 2.65 | 2.52 | 0 | 0 | 0 |
28/11/2014 |
2.57
|
50,700 | 2.57 | 2.59 | 2.54 | 0 | 0 | 0 |
27/11/2014 |
2.57
|
17,815 | 2.70 | 2.71 | 2.45 | 0 | 0 | 0 |
26/11/2014 |
2.70
|
69,630 | 2.45 | 2.70 | 2.52 | 0 | 0 | 0 |
25/11/2014 |
2.45
|
26,770 | 2.23 | 2.45 | 2.24 | 0 | 0 | 0 |
24/11/2014 |
2.23
|
28,200 | 2.16 | 2.24 | 2.17 | 0 | 0 | 0 |
21/11/2014 |
2.16
|
48,300 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
20/11/2014 |
2.24
|
21,200 | 2.12 | 2.24 | 2.11 | 0 | 0 | 0 |
19/11/2014 |
2.12
|
23,783 | 2.12 | 2.13 | 2.06 | 0 | 0 | 0 |
18/11/2014 |
2.12
|
37,107 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
17/11/2014 |
2.26
|
36,630 | 2.27 | 2.28 | 2.18 | 0 | 0 | 0 |
14/11/2014 |
2.27
|
21,300 | 2.31 | 2.31 | 2.24 | 0 | 0 | 0 |
13/11/2014 |
2.31
|
24,047 | 2.32 | 2.48 | 2.21 | 0 | 0 | 0 |
12/11/2014 |
2.32
|
14,720 | 2.30 | 2.32 | 2.21 | 0 | 0 | 0 |
11/11/2014 |
2.30
|
92,660 | 2.43 | 2.43 | 2.19 | 0 | 0 | 0 |
10/11/2014 |
2.43
|
105,900 | 2.70 | 2.72 | 2.43 | 0 | 0 | 0 |
07/11/2014 |
2.70
|
50,330 | 2.61 | 2.75 | 2.43 | 0 | 0 | 0 |
06/11/2014 |
2.61
|
93,720 | 2.38 | 2.61 | 2.39 | 0 | 0 | 0 |
05/11/2014 |
2.38
|
140,700 | 2.17 | 2.38 | 2.37 | 0 | 0 | 0 |
04/11/2014 |
2.17
|
100,800 | 1.98 | 2.17 | 2.16 | 0 | 0 | 0 |
03/11/2014 |
1.98
|
66,000 | 1.80 | 1.98 | 1.78 | 0 | 0 | 0 |
31/10/2014 |
1.80
|
129,330 | 1.98 | 1.98 | 1.79 | 0 | 0 | 0 |
30/10/2014 |
1.98
|
58,340 | 1.90 | 2.09 | 1.95 | 0 | 0 | 0 |
29/10/2014 |
1.90
|
165,630 | 1.74 | 1.90 | 1.76 | 0 | 0 | 0 |
28/10/2014 |
1.74
|
229,860 | 1.63 | 1.78 | 1.66 | 0 | 0 | 0 |
27/10/2014 |
1.63
|
51,880 | 1.48 | 1.63 | 1.63 | 0 | 0 | 0 |
24/10/2014 |
1.48
|
58,250 | 1.35 | 1.48 | 1.48 | 0 | 0 | 0 |
23/10/2014 |
1.35
|
15,800 | 1.23 | 1.35 | 1.35 | 0 | 0 | 0 |
22/10/2014 |
1.23
|
31,000 | 1.12 | 1.23 | 1.23 | 0 | 0 | 0 |
21/10/2014 |
1.12
|
35,600 | 1.02 | 1.12 | 1.09 | 0 | 15,400 | -0.2 |
20/10/2014 |
1.02
|
18,300 | 0.93 | 1.02 | 0.88 | 0 | 0 | 0 |
17/10/2014 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
16/10/2014 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
15/10/2014 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
14/10/2014 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
13/10/2014 |
0.93
|
0 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
10/10/2014 |
0.93
|
500 | 0.96 | 0.96 | 0.93 | 0 | 0 | 0 |
09/10/2014 |
0.96
|
10,100 | 0.95 | 0.96 | 0.92 | 0 | 0 | 0 |
08/10/2014 |
0.95
|
1,000 | 0.96 | 0.96 | 0.95 | 0 | 0 | 0 |
07/10/2014 |
0.96
|
10,800 | 0.94 | 0.96 | 0.92 | 0 | 0 | 0 |
06/10/2014 |
0.94
|
0 | 0.94 | 0.94 | 0.94 | 0 | 0 | 0 |
03/10/2014 |
0.94
|
6,000 | 0.92 | 0.94 | 0.91 | 0 | 0 | 0 |
02/10/2014 |
0.92
|
1,000 | 0.97 | 0.97 | 0.92 | 0 | 0 | 0 |
01/10/2014 |
0.97
|
1,600 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 |
30/09/2014 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
29/09/2014 |
0.97
|
100 | 1.07 | 1.07 | 0.97 | 0 | 0 | 0 |
26/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
25/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
24/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
23/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
22/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |