| 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) |
0.20 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2015 |
2.40
|
18,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 09/02/2015 |
2.40
|
82,000 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 06/02/2015 |
2.40
|
146,700 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
| 05/02/2015 |
2.50
|
91,600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 04/02/2015 |
2.50
|
156,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 03/02/2015 |
2.60
|
76,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 02/02/2015 |
2.70
|
165,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 30/01/2015 |
2.60
|
95,200 | 2.70 | 2.90 | 2.60 | 0 | 2,000 | -0.0 |
| 29/01/2015 |
2.70
|
115,100 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
| 28/01/2015 |
2.70
|
118,600 | 2.80 | 2.80 | 2.60 | 0 | 10,000 | -0.0 |
| 27/01/2015 |
2.80
|
94,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 26/01/2015 |
2.80
|
408,500 | 2.90 | 2.90 | 2.70 | 0 | 170,200 | -0.5 |
| 23/01/2015 |
2.90
|
46,600 | 2.80 | 2.90 | 2.80 | 0 | 10,000 | -0.0 |
| 22/01/2015 |
2.80
|
167,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 21/01/2015 |
2.90
|
192,450 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 20/01/2015 |
2.90
|
42,600 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 19/01/2015 |
2.90
|
77,900 | 2.90 | 2.90 | 2.80 | 0 | 4,800 | -0.0 |
| 16/01/2015 |
2.90
|
64,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 15/01/2015 |
2.90
|
83,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 14/01/2015 |
2.90
|
20,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 13/01/2015 |
2.90
|
28,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 12/01/2015 |
2.90
|
116,200 | 3 | 3 | 2.80 | 1,000 | 0 | 0.0 |
| 09/01/2015 |
3
|
62,400 | 2.90 | 3 | 2.80 | 1,600 | 0 | 0.0 |
| 08/01/2015 |
2.90
|
59,600 | 2.90 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
| 07/01/2015 |
2.90
|
157,700 | 3 | 3 | 2.80 | 0 | 10,000 | -0.0 |
| 06/01/2015 |
3
|
87,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/01/2015 |
3
|
62,700 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 31/12/2014 |
2.90
|
282,900 | 2.70 | 2.90 | 2.70 | 58,400 | 0 | 0.2 |
| 30/12/2014 |
2.70
|
108,400 | 2.60 | 2.80 | 2.60 | 0 | 21,000 | -0.1 |
| 29/12/2014 |
2.60
|
101,100 | 2.80 | 2.90 | 2.60 | 0 | 13,700 | -0.0 |
| 26/12/2014 |
2.80
|
224,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/12/2014 |
2.90
|
60,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 24/12/2014 |
3
|
113,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/12/2014 |
3
|
153,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/12/2014 |
3
|
63,100 | 3 | 3 | 2.90 | 19,000 | 0 | 0.1 |
| 19/12/2014 |
3
|
250,500 | 3 | 3 | 2.90 | 0 | 9,300 | -0.0 |
| 18/12/2014 |
3
|
202,600 | 2.90 | 3.10 | 2.90 | 25,000 | 0 | 0.1 |
| 17/12/2014 |
2.90
|
258,400 | 3.10 | 3.10 | 2.80 | 10,000 | 4,100 | 0.0 |
| 16/12/2014 |
3.10
|
326,100 | 3.10 | 3.10 | 3 | 35,000 | 0 | 0.1 |
| 15/12/2014 |
3.10
|
353,200 | 2.90 | 3.10 | 2.90 | 101,000 | 0 | 0.3 |
| 12/12/2014 |
2.90
|
116,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/12/2014 |
3
|
92,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 10/12/2014 |
3
|
269,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 09/12/2014 |
2.90
|
556,100 | 3 | 3.10 | 2.90 | 0 | 3,000 | -0.0 |
| 08/12/2014 |
3
|
201,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 05/12/2014 |
3.20
|
275,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/12/2014 |
3.10
|
159,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/12/2014 |
3.20
|
36,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/12/2014 |
3.10
|
72,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/12/2014 |
3.20
|
252,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/11/2014 |
3.30
|
103,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/11/2014 |
3.20
|
658,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/11/2014 |
3.20
|
347,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/11/2014 |
3.20
|
18,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/11/2014 |
3.10
|
230,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/11/2014 |
3.20
|
115,900 | 3.20 | 3.30 | 3.20 | 3,000 | 0 | 0.0 |
| 20/11/2014 |
3.20
|
112,400 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 19/11/2014 |
3
|
572,800 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 18/11/2014 |
3.20
|
225,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/11/2014 |
3.20
|
101,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/11/2014 |
3.30
|
259,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/11/2014 |
3.30
|
332,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/11/2014 |
3.30
|
149,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/11/2014 |
3.30
|
89,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/11/2014 |
3.30
|
179,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/11/2014 |
3.20
|
176,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/11/2014 |
3.20
|
76,400 | 3.30 | 3.30 | 3.20 | 1,000 | 0 | 0.0 |
| 05/11/2014 |
3.30
|
173,000 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 04/11/2014 |
3.30
|
343,200 | 3.40 | 3.40 | 3.30 | 1,000 | 0 | 0.0 |
| 03/11/2014 |
3.40
|
275,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/10/2014 |
3.30
|
559,900 | 3.10 | 3.40 | 3.10 | 1,000 | 0 | 0.0 |
| 30/10/2014 |
3.10
|
237,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/10/2014 |
3.10
|
135,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 28/10/2014 |
3.20
|
256,900 | 3.10 | 3.20 | 3.10 | 0 | 1,000 | -0 |
| 27/10/2014 |
3.10
|
554,000 | 3.20 | 3.20 | 3 | 0 | 1,000 | -0.0 |
| 24/10/2014 |
3.20
|
234,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/10/2014 |
3.10
|
219,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 22/10/2014 |
3.40
|
155,500 | 3.30 | 3.40 | 3.20 | 2,000 | 0 | 0.0 |
| 21/10/2014 |
3.30
|
466,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/10/2014 |
3.30
|
162,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/10/2014 |
3.40
|
261,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/10/2014 |
3.20
|
481,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 15/10/2014 |
3.50
|
278,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/10/2014 |
3.40
|
240,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/10/2014 |
3.50
|
370,300 | 3.60 | 3.60 | 3.50 | 0 | 900 | -0.0 |
| 10/10/2014 |
3.60
|
355,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/10/2014 |
3.60
|
262,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/10/2014 |
3.60
|
830,100 | 3.60 | 3.70 | 3.50 | 0 | 4,000 | -0.0 |
| 07/10/2014 |
3.60
|
500,000 | 3.50 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 06/10/2014 |
3.50
|
291,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/10/2014 |
3.50
|
429,500 | 3.60 | 3.60 | 3.50 | 1,900 | 0 | 0.0 |
| 02/10/2014 |
3.60
|
492,200 | 3.60 | 3.60 | 3.40 | 1,000 | 0 | 0.0 |
| 01/10/2014 |
3.60
|
478,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 30/09/2014 |
3.50
|
384,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/09/2014 |
3.50
|
252,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 26/09/2014 |
3.60
|
507,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/09/2014 |
3.50
|
527,600 | 3.40 | 3.60 | 3.40 | 1,000 | 0 | 0.0 |
| 24/09/2014 |
3.40
|
312,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/09/2014 |
3.50
|
499,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/09/2014 |
3.40
|
373,200 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |