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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
09/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
06/02/2015 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
05/02/2015 |
2.54
|
1,100 | 2.31 | 2.54 | 2.51 | 0 | 0 | 0 |
04/02/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
03/02/2015 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
02/02/2015 |
2.31
|
5,000 | 2.43 | 2.43 | 2.31 | 0 | 0 | 0 |
30/01/2015 |
2.43
|
4,300 | 2.59 | 2.59 | 2.33 | 0 | 0 | 0 |
29/01/2015 |
2.59
|
9,000 | 2.56 | 2.69 | 2.56 | 0 | 0 | 0 |
28/01/2015 |
2.56
|
21,600 | 2.59 | 2.82 | 2.33 | 7,000 | 0 | 0.1 |
27/01/2015 |
2.59
|
22,700 | 2.36 | 2.59 | 2.43 | 5,000 | 0 | 0.0 |
26/01/2015 |
2.36
|
14,700 | 2.25 | 2.36 | 2.18 | 5,000 | 0 | 0.0 |
23/01/2015 |
2.25
|
11,000 | 2.07 | 2.25 | 2.18 | 0 | 0 | 0 |
22/01/2015 |
2.07
|
15,000 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
21/01/2015 |
2.07
|
4,000 | 1.90 | 2.07 | 2.07 | 0 | 0 | 0 |
20/01/2015 |
1.90
|
11,400 | 1.74 | 1.90 | 1.74 | 0 | 0 | 0 |
19/01/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |
16/01/2015 |
1.74
|
2,000 | 1.66 | 1.74 | 1.74 | 0 | 0 | 0 |
15/01/2015 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
14/01/2015 |
1.66
|
400 | 1.79 | 1.79 | 1.66 | 0 | 0 | 0 |
13/01/2015 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
12/01/2015 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
09/01/2015 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
08/01/2015 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
07/01/2015 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
06/01/2015 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
05/01/2015 |
1.79
|
2,000 | 1.77 | 1.79 | 1.79 | 0 | 0 | 0 |
31/12/2014 |
1.77
|
4,200 | 1.61 | 1.77 | 1.54 | 0 | 0 | 0 |
30/12/2014 |
1.61
|
4,100 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 |
29/12/2014 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
26/12/2014 |
1.66
|
4,500 | 1.72 | 1.72 | 1.66 | 0 | 0 | 0 |
25/12/2014 |
1.72
|
100 | 1.64 | 1.72 | 1.72 | 0 | 0 | 0 |
24/12/2014 |
1.64
|
1,000 | 1.59 | 1.64 | 1.59 | 0 | 0 | 0 |
23/12/2014 |
1.59
|
5,100 | 1.49 | 1.61 | 1.59 | 0 | 0 | 0 |
22/12/2014 |
1.49
|
9,000 | 1.49 | 1.61 | 1.49 | 0 | 0 | 0 |
19/12/2014 |
1.49
|
0 | 1.49 | 1.49 | 1.49 | 0 | 0 | 0 |
18/12/2014 |
1.49
|
200 | 1.46 | 1.49 | 1.49 | 0 | 0 | 0 |
17/12/2014 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
16/12/2014 |
1.46
|
6,800 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
15/12/2014 |
1.56
|
4,500 | 1.56 | 1.56 | 1.46 | 0 | 0 | 0 |
12/12/2014 |
1.56
|
100 | 1.49 | 1.56 | 1.56 | 0 | 0 | 0 |
11/12/2014 |
1.49
|
5,600 | 1.36 | 1.49 | 1.49 | 0 | 0 | 0 |
10/12/2014 |
1.36
|
2,300 | 1.26 | 1.36 | 1.36 | 0 | 0 | 0 |
09/12/2014 |
1.26
|
1,200 | 1.15 | 1.26 | 1.26 | 0 | 0 | 0 |
08/12/2014 |
1.15
|
100 | 1.05 | 1.15 | 1.15 | 0 | 0 | 0 |
05/12/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
04/12/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
03/12/2014 |
1.05
|
300 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 |
02/12/2014 |
1.13
|
100 | 1.23 | 1.23 | 1.13 | 0 | 0 | 0 |
01/12/2014 |
1.23
|
600 | 1.13 | 1.23 | 1.23 | 0 | 0 | 0 |
28/11/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
27/11/2014 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
26/11/2014 |
1.13
|
100 | 1.23 | 1.23 | 1.13 | 0 | 0 | 0 |
25/11/2014 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
24/11/2014 |
1.23
|
2,200 | 1.33 | 1.43 | 1.20 | 0 | 0 | 0 |
21/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
20/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
19/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
18/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
17/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
14/11/2014 |
1.33
|
10,000 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
13/11/2014 |
1.33
|
5,800 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
12/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
11/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
10/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
07/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
06/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
05/11/2014 |
1.33
|
0 | 1.33 | 1.33 | 1.33 | 0 | 0 | 0 |
04/11/2014 |
1.33
|
3,800 | 1.28 | 1.33 | 1.31 | 0 | 0 | 0 |
03/11/2014 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |
31/10/2014 |
1.28
|
700 | 1.18 | 1.28 | 1.28 | 0 | 0 | 0 |
30/10/2014 |
1.18
|
700 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 |
29/10/2014 |
1.26
|
200 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
28/10/2014 |
1.31
|
100 | 1.36 | 1.36 | 1.31 | 0 | 0 | 0 |
27/10/2014 |
1.36
|
200 | 1.49 | 1.49 | 1.36 | 0 | 0 | 0 |
24/10/2014 |
1.49
|
1,000 | 1.51 | 1.51 | 1.49 | 0 | 0 | 0 |
23/10/2014 |
1.51
|
600 | 1.66 | 1.66 | 1.51 | 0 | 0 | 0 |
22/10/2014 |
1.66
|
2,500 | 1.72 | 1.72 | 1.66 | 0 | 0 | 0 |
21/10/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
20/10/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
17/10/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
16/10/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
15/10/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
14/10/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
13/10/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
10/10/2014 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
09/10/2014 |
1.72
|
6,500 | 1.56 | 1.72 | 1.66 | 0 | 0 | 0 |
08/10/2014 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
07/10/2014 |
1.56
|
1,600 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
06/10/2014 |
1.66
|
500 | 1.64 | 1.66 | 1.66 | 0 | 0 | 0 |
03/10/2014 |
1.64
|
4,100 | 1.54 | 1.66 | 1.61 | 0 | 0 | 0 |
02/10/2014 |
1.54
|
5,100 | 1.41 | 1.54 | 1.54 | 0 | 0 | 0 |
01/10/2014 |
1.41
|
10,000 | 1.49 | 1.51 | 1.41 | 0 | 0 | 0 |
30/09/2014 |
1.49
|
1,300 | 1.61 | 1.77 | 1.49 | 0 | 0 | 0 |
29/09/2014 |
1.61
|
1,200 | 1.77 | 1.77 | 1.61 | 0 | 0 | 0 |
26/09/2014 |
1.77
|
15,100 | 1.61 | 1.77 | 1.72 | 0 | 0 | 0 |
25/09/2014 |
1.61
|
2,300 | 1.49 | 1.61 | 1.56 | 0 | 0 | 0 |
24/09/2014 |
1.49
|
2,000 | 1.46 | 1.59 | 1.49 | 0 | 0 | 0 |
23/09/2014 |
1.46
|
2,200 | 1.61 | 1.61 | 1.46 | 0 | 0 | 0 |
22/09/2014 |
1.61
|
20,000 | 1.77 | 1.77 | 1.61 | 0 | 0 | 0 |