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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
2.68
|
6,000 | 2.73 | 2.73 | 2.59 | 0 | 0 | 0 |
09/02/2015 |
2.73
|
1,400 | 2.77 | 2.86 | 2.64 | 0 | 0 | 0 |
06/02/2015 |
2.77
|
200 | 2.59 | 2.77 | 2.77 | 0 | 0 | 0 |
05/02/2015 |
2.59
|
10,000 | 2.68 | 2.82 | 2.55 | 0 | 0 | 0 |
04/02/2015 |
2.68
|
2,300 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 |
03/02/2015 |
2.64
|
5,000 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |
02/02/2015 |
2.64
|
10,800 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
30/01/2015 |
2.68
|
8,200 | 2.68 | 2.73 | 2.64 | 0 | 0 | 0 |
29/01/2015 |
2.68
|
11,600 | 2.68 | 2.91 | 2.68 | 0 | 0 | 0 |
28/01/2015 |
2.68
|
43,000 | 2.73 | 2.95 | 2.64 | 0 | 100 | -0.0 |
27/01/2015 |
2.73
|
200 | 2.73 | 2.91 | 2.73 | 0 | 0 | 0 |
26/01/2015 |
2.73
|
10,800 | 2.68 | 2.73 | 2.64 | 0 | 0 | 0 |
23/01/2015 |
2.68
|
25,500 | 2.55 | 2.73 | 2.46 | 0 | 0 | 0 |
22/01/2015 |
2.55
|
6,700 | 2.55 | 2.64 | 2.46 | 0 | 0 | 0 |
21/01/2015 |
2.55
|
10,600 | 2.55 | 2.73 | 2.50 | 0 | 0 | 0 |
20/01/2015 |
2.55
|
16,000 | 2.55 | 2.59 | 2.50 | 0 | 0 | 0 |
19/01/2015 |
2.55
|
1,500 | 2.55 | 2.59 | 2.55 | 0 | 0 | 0 |
16/01/2015 |
2.55
|
2,000 | 2.64 | 2.68 | 2.55 | 0 | 0 | 0 |
15/01/2015 |
2.64
|
1,100 | 2.64 | 2.77 | 2.64 | 0 | 0 | 0 |
14/01/2015 |
2.64
|
2,100 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 |
13/01/2015 |
2.64
|
3,400 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
12/01/2015 |
2.68
|
3,200 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
09/01/2015 |
2.77
|
680 | 2.68 | 2.86 | 2.77 | 0 | 0 | 0 |
08/01/2015 |
2.68
|
2,300 | 2.64 | 2.68 | 2.55 | 0 | 0 | 0 |
07/01/2015 |
2.64
|
900 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 |
06/01/2015 |
2.64
|
9,300 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 |
05/01/2015 |
2.68
|
2,400 | 2.68 | 2.73 | 2.68 | 0 | 0 | 0 |
31/12/2014 |
2.68
|
1,100 | 2.64 | 2.68 | 2.64 | 0 | 0 | 0 |
30/12/2014 |
2.64
|
1,200 | 2.86 | 2.86 | 2.59 | 0 | 0 | 0 |
29/12/2014 |
2.86
|
100 | 2.64 | 2.86 | 2.86 | 0 | 0 | 0 |
26/12/2014 |
2.64
|
300 | 2.77 | 2.77 | 2.50 | 0 | 0 | 0 |
25/12/2014 |
2.77
|
200 | 2.68 | 2.77 | 2.77 | 0 | 0 | 0 |
24/12/2014 |
2.68
|
7,700 | 2.59 | 2.68 | 2.64 | 2,000 | 0 | 0.0 |
23/12/2014 |
2.59
|
2,500 | 2.59 | 2.68 | 2.55 | 0 | 0 | 0 |
22/12/2014 |
2.59
|
22,100 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 |
19/12/2014 |
2.59
|
2,100 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
18/12/2014 |
2.68
|
1,400 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
17/12/2014 |
2.68
|
700 | 2.59 | 2.68 | 2.68 | 0 | 0 | 0 |
16/12/2014 |
2.59
|
18,000 | 2.64 | 2.73 | 2.59 | 0 | 0 | 0 |
15/12/2014 |
2.64
|
400 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 |
12/12/2014 |
2.73
|
900 | 2.68 | 2.82 | 2.64 | 0 | 0 | 0 |
11/12/2014 |
2.68
|
11,600 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 |
10/12/2014 |
2.68
|
5,620 | 2.59 | 2.77 | 2.59 | 0 | 0 | 0 |
09/12/2014 |
2.59
|
21,800 | 2.73 | 2.91 | 2.59 | 0 | 0 | 0 |
08/12/2014 |
2.73
|
32,500 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
05/12/2014 |
2.77
|
18,700 | 2.86 | 2.86 | 2.73 | 0 | 0 | 0 |
04/12/2014 |
2.86
|
24,400 | 2.86 | 2.86 | 2.73 | 0 | 100 | -0.0 |
03/12/2014 |
2.86
|
29,700 | 2.86 | 2.95 | 2.68 | 0 | 0 | 0 |
02/12/2014 |
2.86
|
19,200 | 2.77 | 2.91 | 2.86 | 0 | 0 | 0 |
01/12/2014 |
2.77
|
19,000 | 2.55 | 2.77 | 2.68 | 0 | 0 | 0 |
28/11/2014 |
2.55
|
11,000 | 2.55 | 2.55 | 2.41 | 0 | 0 | 0 |
27/11/2014 |
2.55
|
3,700 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
26/11/2014 |
2.55
|
6,800 | 2.46 | 2.68 | 2.50 | 0 | 0 | 0 |
25/11/2014 |
2.46
|
4,900 | 2.64 | 2.77 | 2.46 | 0 | 0 | 0 |
24/11/2014 |
2.64
|
19,060 | 2.46 | 2.68 | 2.46 | 0 | 0 | 0 |
21/11/2014 |
2.46
|
18,400 | 2.32 | 2.55 | 2.37 | 0 | 0 | 0 |
20/11/2014 |
2.32
|
400 | 2.37 | 2.37 | 2.32 | 0 | 200 | -0.0 |
19/11/2014 |
2.37
|
19,000 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 |
18/11/2014 |
2.32
|
5,600 | 2.28 | 2.46 | 2.32 | 0 | 0 | 0 |
17/11/2014 |
2.28
|
11,600 | 2.32 | 2.32 | 2.28 | 0 | 0 | 0 |
14/11/2014 |
2.32
|
4,000 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 |
13/11/2014 |
2.37
|
13,900 | 2.24 | 2.37 | 2.28 | 0 | 0 | 0 |
12/11/2014 |
2.24
|
5,200 | 2.32 | 2.37 | 2.24 | 0 | 0 | 0 |
11/11/2014 |
2.32
|
1,500 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
10/11/2014 |
2.32
|
8,200 | 2.28 | 2.32 | 2.28 | 0 | 0 | 0 |
07/11/2014 |
2.28
|
23,200 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
06/11/2014 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
05/11/2014 |
2.32
|
100 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
04/11/2014 |
2.32
|
100 | 2.28 | 2.32 | 2.32 | 0 | 0 | 0 |
03/11/2014 |
2.28
|
100 | 2.24 | 2.28 | 2.28 | 0 | 0 | 0 |
31/10/2014 |
2.24
|
5,100 | 2.28 | 2.37 | 2.24 | 0 | 0 | 0 |
30/10/2014 |
2.28
|
1,300 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
29/10/2014 |
2.37
|
200 | 2.41 | 2.41 | 2.28 | 0 | 0 | 0 |
28/10/2014 |
2.41
|
100 | 2.24 | 2.41 | 2.41 | 0 | 0 | 0 |
27/10/2014 |
2.24
|
1,000 | 2.24 | 2.41 | 2.15 | 0 | 0 | 0 |
24/10/2014 |
2.24
|
7,200 | 2.37 | 2.50 | 2.24 | 0 | 0 | 0 |
23/10/2014 |
2.37
|
100 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
22/10/2014 |
2.41
|
100 | 2.24 | 2.41 | 2.41 | 0 | 0 | 0 |
21/10/2014 |
2.24
|
200 | 2.15 | 2.28 | 2.24 | 0 | 0 | 0 |
20/10/2014 |
2.15
|
3,500 | 2.24 | 2.32 | 2.15 | 0 | 1,300 | -0.0 |
17/10/2014 |
2.24
|
1,620 | 2.15 | 2.24 | 2.19 | 0 | 0 | 0 |
16/10/2014 |
2.15
|
800 | 2.24 | 2.37 | 2.15 | 0 | 0 | 0 |
15/10/2014 |
2.24
|
2,400 | 2.24 | 2.41 | 2.19 | 0 | 0 | 0 |
14/10/2014 |
2.24
|
4,280 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
13/10/2014 |
2.37
|
9,100 | 2.24 | 2.41 | 2.24 | 0 | 0 | 0 |
10/10/2014 |
2.24
|
2,900 | 2.37 | 2.37 | 2.24 | 0 | 0 | 0 |
09/10/2014 |
2.37
|
1,900 | 2.41 | 2.50 | 2.28 | 0 | 0 | 0 |
08/10/2014 |
2.41
|
4,400 | 2.32 | 2.50 | 2.32 | 0 | 400 | -0.0 |
07/10/2014 |
2.32
|
11,900 | 2.32 | 2.41 | 2.19 | 0 | 0 | 0 |
06/10/2014 |
2.32
|
200 | 2.41 | 2.59 | 2.32 | 0 | 0 | 0 |
03/10/2014 |
2.41
|
100 | 2.41 | 2.41 | 2.41 | 0 | 100 | -0.0 |
02/10/2014 |
2.41
|
2,200 | 2.41 | 2.46 | 2.24 | 0 | 0 | 0 |
01/10/2014 |
2.41
|
38,000 | 2.28 | 2.46 | 2.24 | 0 | 0 | 0 |
30/09/2014 |
2.28
|
10,400 | 2.15 | 2.28 | 2.15 | 500 | 0 | 0.0 |
29/09/2014 |
2.15
|
9,200 | 2.32 | 2.50 | 2.15 | 0 | 0 | 0 |
26/09/2014 |
2.32
|
1,400 | 2.28 | 2.46 | 2.15 | 0 | 0 | 0 |
25/09/2014 |
2.28
|
1,100 | 2.50 | 2.68 | 2.28 | 0 | 0 | 0 |
24/09/2014 |
2.50
|
100 | 2.32 | 2.50 | 2.50 | 0 | 0 | 0 |
23/09/2014 |
2.32
|
3,100 | 2.46 | 2.64 | 2.24 | 0 | 0 | 0 |
22/09/2014 |
2.46
|
100 | 2.28 | 2.46 | 2.46 | 0 | 0 | 0 |