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) |
-0.10 | -4.35% | 1,533,600 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 2,941,100 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-21) |
-0.30 | -12% | 4,835,900 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,252,000 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-25) |
-1.30 | -37.14% | 39,076,300 | 10,900 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-09-30) |
-2.90 | -56.86% | 145,879,720 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-05) |
-2.60 | -54.17% | 316,046,888 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 484,398,856 | -4,000 | -0.2 |
0.60
17.10
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
2.30
|
167,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
06/02/2015 |
2.40
|
421,804 | 2.40 | 2.40 | 2.20 | 2,500 | 0 | 0.0 |
05/02/2015 |
2.40
|
307,000 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
04/02/2015 |
2.60
|
223,006 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
03/02/2015 |
2.80
|
120,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
02/02/2015 |
2.70
|
215,500 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
30/01/2015 |
2.80
|
77,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
29/01/2015 |
2.90
|
163,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
28/01/2015 |
2.80
|
93,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
27/01/2015 |
2.90
|
160,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
26/01/2015 |
2.90
|
58,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
23/01/2015 |
2.90
|
211,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/01/2015 |
2.90
|
42,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
21/01/2015 |
2.90
|
33,500 | 2.90 | 3 | 2.80 | 1,000 | 1,400 | -0.0 |
20/01/2015 |
2.90
|
58,300 | 2.80 | 2.90 | 2.80 | 100 | 0 | 0.0 |
19/01/2015 |
2.80
|
210,425 | 3 | 3 | 2.80 | 0 | 0 | 0 |
16/01/2015 |
3
|
66,100 | 3.10 | 3.10 | 2.90 | 1,400 | 0 | 0.0 |
15/01/2015 |
3.10
|
145,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
14/01/2015 |
3
|
297,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
13/01/2015 |
3.10
|
312,305 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
12/01/2015 |
3.10
|
91,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/01/2015 |
3.10
|
98,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/01/2015 |
3.10
|
59,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
07/01/2015 |
3.20
|
159,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
06/01/2015 |
3.20
|
229,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
05/01/2015 |
3.20
|
260,300 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
31/12/2014 |
3.20
|
385,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
30/12/2014 |
3
|
208,500 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
29/12/2014 |
2.80
|
211,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
26/12/2014 |
2.90
|
179,210 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/12/2014 |
3
|
108,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/12/2014 |
3.10
|
115,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
23/12/2014 |
3.10
|
146,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
22/12/2014 |
3.10
|
147,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
19/12/2014 |
3.10
|
217,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/12/2014 |
3.30
|
213,300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
17/12/2014 |
3.10
|
251,900 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
16/12/2014 |
3.20
|
310,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
15/12/2014 |
3.40
|
126,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
12/12/2014 |
3.40
|
178,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
11/12/2014 |
3.40
|
40,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/12/2014 |
3.50
|
164,500 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
09/12/2014 |
3.20
|
627,200 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
08/12/2014 |
3.50
|
309,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
05/12/2014 |
3.70
|
182,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
04/12/2014 |
3.50
|
416,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
03/12/2014 |
3.70
|
586,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
02/12/2014 |
3.80
|
595,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
01/12/2014 |
3.80
|
249,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
28/11/2014 |
4.10
|
1,828,000 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
27/11/2014 |
3.90
|
1,511,000 | 3.60 | 3.90 | 3.60 | 0 | 15,900 | -0.1 |
26/11/2014 |
3.60
|
428,840 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
25/11/2014 |
3.50
|
139,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/11/2014 |
3.50
|
58,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/11/2014 |
3.60
|
80,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
20/11/2014 |
3.70
|
432,900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
19/11/2014 |
3.50
|
49,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
18/11/2014 |
3.70
|
234,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
17/11/2014 |
3.70
|
80,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
14/11/2014 |
3.60
|
118,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
13/11/2014 |
3.70
|
309,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
12/11/2014 |
3.60
|
195,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
11/11/2014 |
3.70
|
146,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/11/2014 |
3.70
|
165,700 | 3.60 | 3.70 | 3.60 | 0 | 19,000 | -0.1 |
07/11/2014 |
3.60
|
125,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
06/11/2014 |
3.70
|
100,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
05/11/2014 |
3.70
|
149,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
04/11/2014 |
3.90
|
812,700 | 3.80 | 4.10 | 3.90 | 19,000 | 0 | 0.1 |
03/11/2014 |
3.80
|
478,900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
31/10/2014 |
3.50
|
105,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
30/10/2014 |
3.40
|
144,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
29/10/2014 |
3.30
|
110,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
28/10/2014 |
3.30
|
126,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
27/10/2014 |
3.30
|
184,500 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
24/10/2014 |
3.30
|
133,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/10/2014 |
3.30
|
238,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
22/10/2014 |
3.60
|
415,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
21/10/2014 |
3.50
|
51,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
20/10/2014 |
3.40
|
85,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
17/10/2014 |
3.40
|
370,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
16/10/2014 |
3.50
|
197,900 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
15/10/2014 |
3.50
|
228,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/10/2014 |
3.60
|
239,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/10/2014 |
3.60
|
273,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
10/10/2014 |
3.70
|
297,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
09/10/2014 |
3.80
|
246,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
08/10/2014 |
3.80
|
397,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
07/10/2014 |
3.90
|
261,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/10/2014 |
3.80
|
146,850 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
03/10/2014 |
3.70
|
247,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
02/10/2014 |
3.90
|
354,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
01/10/2014 |
3.90
|
183,804 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
30/09/2014 |
3.70
|
363,904 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
29/09/2014 |
3.80
|
148,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/09/2014 |
3.90
|
381,306 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
25/09/2014 |
3.80
|
331,940 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
24/09/2014 |
3.70
|
281,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/09/2014 |
3.80
|
256,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
22/09/2014 |
3.90
|
511,900 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
19/09/2014 |
4.30
|
996,840 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |