Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -1.14% | 627,600 | 400 | 0.0 |
8.60
8.90
8.70
|
2 tháng
(2024-09-16) |
-0.01 | -0.14% | 958,200 | 2,400 | 0.0 |
8.60
9
8.70
|
3 tháng
(2024-08-15) |
-0.11 | -1.21% | 1,152,500 | 2,400 | 0.0 |
8.60
9
8.70
|
6 tháng
(2024-05-17) |
-0.39 | -4.26% | 2,099,200 | -100 | -0.0 |
8.60
9.09
8.70
|
12 tháng
(2023-11-20) |
0.46 | 5.53% | 3,616,300 | 13,400 | 0.1 |
8.06
9.37
8.70
|
24 tháng
(2022-11-24) |
1.79 | 25.87% | 10,488,449 | 53,000 | 0.4 |
6.91
9.91
8.70
|
36 tháng
(2021-11-29) |
-5.04 | -36.68% | 22,198,421 | -222,100 | -4.2 |
6
15.11
8.70
|
60 tháng
(2019-12-10) |
3.98 | 84.32% | 42,306,322 | -455,800 | -5.9 |
4.24
15.64
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2015 |
2.68
|
7,000 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
08/04/2015 |
2.68
|
16,700 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 |
07/04/2015 |
2.71
|
6,100 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 |
06/04/2015 |
2.71
|
11,500 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 |
03/04/2015 |
2.71
|
8,000 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
02/04/2015 |
2.71
|
11,300 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
01/04/2015 |
2.71
|
12,300 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 |
31/03/2015 |
2.68
|
4,900 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
30/03/2015 |
2.68
|
4,300 | 2.68 | 2.71 | 2.64 | 0 | 0 | 0 |
27/03/2015 |
2.68
|
3,200 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 |
26/03/2015 |
2.71
|
10,700 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 |
25/03/2015 |
2.71
|
7,200 | 2.71 | 2.71 | 2.68 | 0 | 0 | 0 |
24/03/2015 |
2.71
|
26,900 | 2.74 | 2.77 | 2.68 | 0 | 0 | 0 |
23/03/2015 |
2.74
|
7,000 | 2.77 | 2.81 | 2.74 | 0 | 0 | 0 |
20/03/2015 |
2.77
|
11,300 | 2.84 | 2.94 | 2.77 | 0 | 0 | 0 |
19/03/2015 |
2.84
|
29,000 | 2.71 | 2.84 | 2.71 | 0 | 0 | 0 |
18/03/2015 |
2.71
|
155,000 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 |
17/03/2015 |
2.71
|
24,300 | 2.61 | 2.71 | 2.61 | 0 | 0 | 0 |
16/03/2015 |
2.61
|
36,010 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
13/03/2015 |
2.61
|
13,360 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
12/03/2015 |
2.64
|
3,600 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
11/03/2015 |
2.64
|
4,910 | 2.64 | 2.68 | 2.58 | 0 | 0 | 0 |
10/03/2015 |
2.64
|
800 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 |
09/03/2015 |
2.68
|
400 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
06/03/2015 |
2.68
|
3,700 | 2.68 | 2.74 | 2.61 | 0 | 0 | 0 |
05/03/2015 |
2.68
|
3,100 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 |
04/03/2015 |
2.71
|
300 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
03/03/2015 |
2.74
|
1,400 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
02/03/2015 |
2.74
|
100 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
27/02/2015 |
2.74
|
560 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 |
26/02/2015 |
2.77
|
1,100 | 2.68 | 2.77 | 2.64 | 0 | 0 | 0 |
25/02/2015 |
2.68
|
700 | 2.87 | 2.87 | 2.68 | 0 | 0 | 0 |
24/02/2015 |
2.87
|
14,000 | 2.64 | 2.90 | 2.61 | 0 | 0 | 0 |
13/02/2015 |
2.64
|
1,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
12/02/2015 |
2.64
|
5,000 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
11/02/2015 |
2.64
|
8,800 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
10/02/2015 |
2.61
|
22,700 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 |
09/02/2015 |
2.64
|
29,000 | 2.61 | 2.64 | 2.58 | 0 | 0 | 0 |
06/02/2015 |
2.61
|
12,170 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
05/02/2015 |
2.61
|
36,700 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
04/02/2015 |
2.61
|
16,100 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 |
03/02/2015 |
2.55
|
31,470 | 2.58 | 2.61 | 2.55 | 0 | 0 | 0 |
02/02/2015 |
2.58
|
26,100 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
30/01/2015 |
2.61
|
15,300 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
29/01/2015 |
2.61
|
13,000 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
28/01/2015 |
2.61
|
42,800 | 2.61 | 2.64 | 2.55 | 0 | 0 | 0 |
27/01/2015 |
2.61
|
12,700 | 2.61 | 2.68 | 2.58 | 0 | 0 | 0 |
26/01/2015 |
2.61
|
27,810 | 2.61 | 2.68 | 2.58 | 0 | 0 | 0 |
23/01/2015 |
2.61
|
45,100 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
22/01/2015 |
2.61
|
118,500 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
21/01/2015 |
2.61
|
73,310 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
20/01/2015 |
2.61
|
34,300 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 |
19/01/2015 |
2.64
|
44,100 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
16/01/2015 |
2.61
|
64,400 | 2.58 | 2.61 | 2.58 | 0 | 0 | 0 |
15/01/2015 |
2.58
|
186,550 | 2.48 | 2.68 | 2.48 | 0 | 0 | 0 |
14/01/2015 |
2.48
|
13,200 | 2.41 | 2.48 | 2.41 | 0 | 0 | 0 |
13/01/2015 |
2.41
|
11,400 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
12/01/2015 |
2.41
|
56,700 | 2.38 | 2.41 | 2.35 | 0 | 0 | 0 |
09/01/2015 |
2.38
|
28,900 | 2.38 | 2.48 | 2.38 | 0 | 0 | 0 |
08/01/2015 |
2.38
|
5,400 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
07/01/2015 |
2.48
|
4,900 | 2.41 | 2.55 | 2.41 | 0 | 0 | 0 |
06/01/2015 |
2.41
|
23,200 | 2.38 | 2.41 | 2.32 | 0 | 0 | 0 |
05/01/2015 |
2.38
|
7,200 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 |
31/12/2014 |
2.45
|
5,800 | 2.38 | 2.48 | 2.28 | 0 | 0 | 0 |
30/12/2014 |
2.38
|
41,900 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
29/12/2014 |
2.38
|
17,700 | 2.41 | 2.45 | 2.35 | 0 | 0 | 0 |
26/12/2014 |
2.41
|
14,000 | 2.45 | 2.45 | 2.19 | 0 | 0 | 0 |
25/12/2014 |
2.45
|
41,700 | 2.45 | 2.45 | 2.41 | 0 | 6,000 | -0.0 |
24/12/2014 |
2.45
|
22,900 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
23/12/2014 |
2.45
|
40,500 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
22/12/2014 |
2.48
|
2,900 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
19/12/2014 |
2.48
|
66,400 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
18/12/2014 |
2.51
|
14,400 | 2.48 | 2.51 | 2.45 | 0 | 0 | 0 |
17/12/2014 |
2.48
|
47,600 | 2.55 | 2.55 | 2.41 | 0 | 0 | 0 |
16/12/2014 |
2.55
|
19,200 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
15/12/2014 |
2.61
|
9,300 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 |
12/12/2014 |
2.64
|
5,500 | 2.61 | 2.68 | 2.58 | 0 | 0 | 0 |
11/12/2014 |
2.61
|
23,600 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
10/12/2014 |
2.61
|
12,700 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
09/12/2014 |
2.61
|
58,300 | 2.64 | 2.68 | 2.55 | 0 | 0 | 0 |
08/12/2014 |
2.64
|
23,800 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 |
05/12/2014 |
2.68
|
66,900 | 2.68 | 2.71 | 2.61 | 0 | 0 | 0 |
04/12/2014 |
2.68
|
76,600 | 2.61 | 2.74 | 2.61 | 0 | 0 | 0 |
03/12/2014 |
2.61
|
53,900 | 2.58 | 2.61 | 2.48 | 700 | 0 | 0.0 |
02/12/2014 |
2.58
|
39,900 | 2.58 | 2.58 | 2.51 | 100 | 0 | 0.0 |
01/12/2014 |
2.58
|
36,600 | 2.58 | 2.61 | 2.55 | 4,000 | 0 | 0.0 |
28/11/2014 |
2.58
|
96,700 | 2.55 | 2.68 | 2.48 | 0 | 0 | 0 |
27/11/2014 |
2.55
|
79,800 | 2.61 | 2.64 | 2.45 | 1,000 | 0 | 0.0 |
26/11/2014 |
2.61
|
88,800 | 2.77 | 2.77 | 2.58 | 1,200 | 0 | 0.0 |
25/11/2014 |
2.77
|
30,000 | 2.90 | 2.90 | 2.68 | 0 | 0 | 0 |
24/11/2014 |
2.90
|
74,000 | 2.74 | 2.94 | 2.74 | 0 | 0 | 0 |
21/11/2014 |
2.74
|
787,270 | 2.58 | 2.74 | 2.55 | 0 | 0 | 0 |
20/11/2014 |
2.58
|
31,900 | 2.41 | 2.61 | 2.41 | 0 | 0 | 0 |
19/11/2014 |
2.41
|
29,100 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 |
18/11/2014 |
2.41
|
12,200 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 |
17/11/2014 |
2.45
|
12,000 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 |
14/11/2014 |
2.45
|
24,900 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
13/11/2014 |
2.48
|
17,200 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
12/11/2014 |
2.48
|
65,800 | 2.48 | 2.55 | 2.45 | 0 | 0 | 0 |
11/11/2014 |
2.48
|
11,600 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |