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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
2.06
|
35,950 | 1.96 | 2.06 | 2.01 | 0 | 0 | 0 |
05/02/2015 |
1.96
|
40,370 | 1.87 | 1.96 | 1.92 | 0 | 0 | 0 |
04/02/2015 |
1.87
|
24,010 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 |
03/02/2015 |
1.87
|
1,000 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
02/02/2015 |
1.96
|
7,010 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
30/01/2015 |
1.96
|
10,020 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
29/01/2015 |
1.96
|
3,810 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
28/01/2015 |
1.92
|
17,010 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
27/01/2015 |
1.92
|
54,000 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 |
26/01/2015 |
2.01
|
8,760 | 2.01 | 2.01 | 1.87 | 0 | 570 | -0.0 |
23/01/2015 |
2.01
|
41,820 | 1.96 | 2.01 | 1.87 | 0 | 7,320 | -0.0 |
22/01/2015 |
1.96
|
121,750 | 1.96 | 1.96 | 1.92 | 2,590 | 0 | 0.0 |
21/01/2015 |
1.96
|
12,310 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
20/01/2015 |
1.96
|
490 | 1.96 | 2.01 | 1.87 | 0 | 0 | 0 |
19/01/2015 |
1.96
|
10 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
16/01/2015 |
1.96
|
23,320 | 1.96 | 1.96 | 1.92 | 7,320 | 0 | 0.0 |
15/01/2015 |
1.96
|
6,590 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
14/01/2015 |
1.92
|
20,210 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
13/01/2015 |
1.96
|
46,300 | 1.92 | 1.96 | 1.87 | 0 | 0 | 0 |
12/01/2015 |
1.92
|
12,010 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
09/01/2015 |
1.92
|
2,620 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
08/01/2015 |
1.92
|
8,640 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
07/01/2015 |
1.96
|
30 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
06/01/2015 |
1.96
|
3,680 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
05/01/2015 |
1.96
|
13,000 | 1.92 | 2.01 | 1.92 | 0 | 0 | 0 |
31/12/2014 |
1.92
|
1,190 | 1.87 | 1.96 | 1.92 | 0 | 0 | 0 |
30/12/2014 |
1.87
|
6,010 | 1.87 | 1.96 | 1.82 | 0 | 0 | 0 |
29/12/2014 |
1.87
|
108,480 | 1.82 | 1.92 | 1.87 | 0 | 0 | 0 |
26/12/2014 |
1.82
|
34,330 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
25/12/2014 |
1.87
|
61,600 | 1.92 | 1.96 | 1.87 | 0 | 0 | 0 |
24/12/2014 |
1.92
|
60,220 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
23/12/2014 |
1.92
|
65,780 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
22/12/2014 |
1.92
|
79,260 | 1.87 | 1.96 | 1.87 | 0 | 0 | 0 |
19/12/2014 |
1.87
|
141,900 | 1.82 | 1.92 | 1.87 | 0 | 0 | 0 |
18/12/2014 |
1.82
|
3,420 | 1.77 | 1.87 | 1.82 | 0 | 0 | 0 |
17/12/2014 |
1.77
|
68,810 | 1.87 | 1.87 | 1.77 | 0 | 0 | 0 |
16/12/2014 |
1.87
|
35,950 | 1.92 | 1.96 | 1.87 | 0 | 0 | 0 |
15/12/2014 |
1.92
|
11,930 | 1.87 | 1.92 | 1.82 | 0 | 0 | 0 |
12/12/2014 |
1.87
|
12,220 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 |
11/12/2014 |
1.87
|
23,070 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
10/12/2014 |
1.96
|
46,010 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
09/12/2014 |
1.96
|
24,360 | 1.92 | 1.96 | 1.87 | 0 | 0 | 0 |
08/12/2014 |
1.92
|
66,610 | 1.92 | 1.96 | 1.82 | 7,650 | 0 | 0.0 |
05/12/2014 |
1.92
|
5,650 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
04/12/2014 |
1.92
|
59,000 | 1.87 | 1.92 | 1.87 | 4,000 | 0 | 0.0 |
03/12/2014 |
1.87
|
13,040 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
02/12/2014 |
1.87
|
24,310 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
01/12/2014 |
1.82
|
14,990 | 1.82 | 1.87 | 1.77 | 0 | 0 | 0 |
28/11/2014 |
1.82
|
13,760 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
27/11/2014 |
1.82
|
30,870 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
26/11/2014 |
1.82
|
10,930 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
25/11/2014 |
1.87
|
3,230 | 1.87 | 1.87 | 1.82 | 1,020 | 0 | 0.0 |
24/11/2014 |
1.87
|
55,220 | 1.82 | 1.87 | 1.77 | 0 | 0 | 0 |
21/11/2014 |
1.82
|
22,560 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
20/11/2014 |
1.87
|
24,210 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
19/11/2014 |
1.82
|
49,440 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
18/11/2014 |
1.87
|
24,690 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 |
17/11/2014 |
1.82
|
34,440 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
14/11/2014 |
1.87
|
1,080 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
13/11/2014 |
1.87
|
9,450 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
12/11/2014 |
1.92
|
2,640 | 1.87 | 1.92 | 1.82 | 0 | 0 | 0 |
11/11/2014 |
1.87
|
3,200 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
10/11/2014 |
1.92
|
3,680 | 1.92 | 1.96 | 1.87 | 0 | 0 | 0 |
07/11/2014 |
1.92
|
6,910 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
06/11/2014 |
1.92
|
3,720 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 |
05/11/2014 |
1.87
|
19,310 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 |
04/11/2014 |
1.92
|
6,970 | 1.87 | 1.92 | 1.82 | 0 | 0 | 0 |
03/11/2014 |
1.87
|
16,880 | 1.92 | 1.96 | 1.82 | 0 | 0 | 0 |
31/10/2014 |
1.92
|
11,820 | 1.87 | 1.92 | 1.82 | 0 | 0 | 0 |
30/10/2014 |
1.87
|
26,970 | 1.82 | 1.87 | 1.77 | 0 | 0 | 0 |
29/10/2014 |
1.82
|
71,020 | 1.82 | 1.92 | 1.82 | 0 | 0 | 0 |
28/10/2014 |
1.82
|
316,000 | 1.82 | 1.92 | 1.77 | 0 | 0 | 0 |
27/10/2014 |
1.82
|
105,800 | 1.92 | 1.96 | 1.82 | 0 | 0 | 0 |
24/10/2014 |
1.92
|
66,870 | 2.01 | 2.01 | 1.87 | 0 | 0 | 0 |
23/10/2014 |
2.01
|
91,260 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
22/10/2014 |
2.06
|
2,250 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
21/10/2014 |
2.01
|
17,040 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 |
20/10/2014 |
1.96
|
12,840 | 2.01 | 2.10 | 1.96 | 0 | 0 | 0 |
17/10/2014 |
2.01
|
35,120 | 2.01 | 2.06 | 1.96 | 0 | 0 | 0 |
16/10/2014 |
2.01
|
117,210 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
15/10/2014 |
2.10
|
47,360 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
14/10/2014 |
2.10
|
65,410 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
13/10/2014 |
2.15
|
92,890 | 2.10 | 2.15 | 2.06 | 0 | 0 | 0 |
10/10/2014 |
2.10
|
134,440 | 2.10 | 2.15 | 2.06 | 0 | 0 | 0 |
09/10/2014 |
2.10
|
32,820 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 |
08/10/2014 |
2.15
|
123,550 | 2.06 | 2.15 | 2.01 | 0 | 0 | 0 |
07/10/2014 |
2.06
|
117,870 | 2.01 | 2.10 | 1.96 | 0 | 0 | 0 |
06/10/2014 |
2.01
|
58,950 | 2.01 | 2.06 | 1.96 | 0 | 0 | 0 |
03/10/2014 |
2.01
|
13,580 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
02/10/2014 |
2.06
|
37,780 | 2.01 | 2.06 | 1.96 | 0 | 0 | 0 |
01/10/2014 |
2.01
|
11,050 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 |
30/09/2014 |
1.96
|
3,490 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
29/09/2014 |
2.01
|
41,240 | 2.01 | 2.06 | 1.92 | 0 | 0 | 0 |
26/09/2014 |
2.01
|
47,900 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
25/09/2014 |
2.06
|
860 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
24/09/2014 |
2.01
|
33,800 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
23/09/2014 |
2.06
|
30,640 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
22/09/2014 |
2.10
|
30,080 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
19/09/2014 |
2.10
|
43,620 | 2.10 | 2.15 | 2.06 | 0 | 0 | 0 |
18/09/2014 |
2.10
|
319,220 | 2.06 | 2.15 | 2.06 | 0 | 800 | -0.0 |