Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 259,103 | 400 | 0.0 |
8.60
8.80
8.70
|
2 tháng
(2024-09-23) |
-0.20 | -2.25% | 970,690 | 400 | 0.0 |
8.60
9
8.70
|
3 tháng
(2024-08-26) |
-0.11 | -1.21% | 1,139,152 | 2,400 | 0.0 |
8.60
9
8.70
|
6 tháng
(2024-05-27) |
-0.39 | -4.26% | 2,090,947 | -100 | -0.0 |
8.60
9.09
8.70
|
12 tháng
(2023-11-28) |
0.55 | 6.74% | 3,591,972 | 9,400 | 0.1 |
8.15
9.37
8.70
|
24 tháng
(2022-12-05) |
1.04 | 13.56% | 10,299,339 | 48,100 | 0.4 |
7.33
9.91
8.70
|
36 tháng
(2021-12-08) |
-4.20 | -32.58% | 21,845,893 | -223,100 | -4.2 |
6
15.11
8.70
|
60 tháng
(2019-12-19) |
3.68 | 73.35% | 42,366,194 | -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) |
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 |
10/11/2014 |
2.48
|
61,700 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
07/11/2014 |
2.51
|
35,400 | 2.48 | 2.51 | 2.45 | 0 | 0 | 0 |
06/11/2014 |
2.48
|
13,500 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 |
05/11/2014 |
2.45
|
8,900 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
04/11/2014 |
2.55
|
3,700 | 2.48 | 2.55 | 2.41 | 0 | 0 | 0 |
03/11/2014 |
2.48
|
28,600 | 2.45 | 2.48 | 2.41 | 0 | 0 | 0 |
31/10/2014 |
2.45
|
42,800 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
30/10/2014 |
2.51
|
15,500 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 |
29/10/2014 |
2.58
|
33,200 | 2.55 | 2.58 | 2.51 | 0 | 0 | 0 |
28/10/2014 |
2.55
|
16,100 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
27/10/2014 |
2.55
|
3,600 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
24/10/2014 |
2.61
|
32,200 | 2.48 | 2.61 | 2.45 | 0 | 0 | 0 |
23/10/2014 |
2.48
|
23,400 | 2.51 | 2.51 | 2.25 | 0 | 0 | 0 |
22/10/2014 |
2.51
|
2,700 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
21/10/2014 |
2.51
|
2,800 | 2.51 | 2.51 | 2.48 | 0 | 0 | 0 |
20/10/2014 |
2.51
|
100 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
17/10/2014 |
2.51
|
8,700 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
16/10/2014 |
2.51
|
3,100 | 2.48 | 2.51 | 2.28 | 0 | 0 | 0 |
15/10/2014 |
2.48
|
15,200 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
14/10/2014 |
2.51
|
2,200 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 |
13/10/2014 |
2.55
|
1,000 | 2.51 | 2.55 | 2.51 | 0 | 0 | 0 |
10/10/2014 |
2.51
|
14,300 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 |
09/10/2014 |
2.58
|
15,100 | 2.55 | 2.58 | 2.55 | 0 | 0 | 0 |
08/10/2014 |
2.55
|
9,000 | 2.58 | 2.58 | 2.55 | 0 | 0 | 0 |
07/10/2014 |
2.58
|
1,200 | 2.55 | 2.58 | 2.32 | 0 | 0 | 0 |
06/10/2014 |
2.55
|
3,900 | 2.51 | 2.55 | 2.55 | 0 | 0 | 0 |
03/10/2014 |
2.51
|
12,400 | 2.51 | 2.55 | 2.45 | 0 | 0 | 0 |
02/10/2014 |
2.51
|
8,600 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 |
01/10/2014 |
2.48
|
6,000 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
30/09/2014 |
2.48
|
100 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
29/09/2014 |
2.55
|
6,300 | 2.55 | 2.55 | 2.28 | 0 | 0 | 0 |
26/09/2014 |
2.55
|
3,700 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
25/09/2014 |
2.55
|
3,100 | 2.51 | 2.55 | 2.48 | 0 | 0 | 0 |
24/09/2014 |
2.51
|
0 | 2.55 | 2.51 | 2.51 | 0 | 0 | 0 |
23/09/2014 |
2.55
|
1,200 | 2.55 | 2.58 | 2.51 | 0 | 0 | 0 |
22/09/2014 |
2.55
|
9,500 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 |
19/09/2014 |
2.58
|
9,100 | 2.48 | 2.68 | 2.55 | 0 | 0 | 0 |
18/09/2014 |
2.48
|
5,700 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
17/09/2014 |
2.55
|
4,400 | 2.55 | 2.55 | 2.41 | 0 | 0 | 0 |
16/09/2014 |
2.55
|
11,500 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 |
15/09/2014 |
2.55
|
100 | 2.58 | 2.58 | 2.55 | 0 | 0 | 0 |
12/09/2014 |
2.58
|
3,300 | 2.55 | 2.58 | 2.55 | 0 | 0 | 0 |
11/09/2014 |
2.55
|
4,000 | 2.58 | 2.58 | 2.55 | 0 | 0 | 0 |
10/09/2014 |
2.58
|
5,100 | 2.45 | 2.58 | 2.55 | 0 | 0 | 0 |
09/09/2014 |
2.45
|
5,800 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 |
08/09/2014 |
2.58
|
600 | 2.55 | 2.61 | 2.32 | 0 | 0 | 0 |
05/09/2014 |
2.55
|
3,000 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 |
04/09/2014 |
2.55
|
6,500 | 2.51 | 2.55 | 2.51 | 0 | 0 | 0 |
03/09/2014 |
2.51
|
15,200 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 |
29/08/2014 |
2.58
|
5,100 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 |
28/08/2014 |
2.58
|
7,000 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
27/08/2014 |
2.61
|
1,800 | 2.58 | 2.61 | 2.55 | 0 | 0 | 0 |
26/08/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
25/08/2014 |
2.58
|
3,100 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
22/08/2014 |
2.64
|
1,700 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 |
21/08/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
20/08/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
19/08/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
18/08/2014 |
2.64
|
300 | 2.61 | 2.64 | 2.64 | 0 | 0 | 0 |
15/08/2014 |
2.61
|
4,000 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
14/08/2014 |
2.61
|
11,400 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
13/08/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
12/08/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
11/08/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
08/08/2014 |
2.64
|
100 | 2.61 | 2.64 | 2.64 | 0 | 0 | 0 |
07/08/2014 |
2.61
|
4,300 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
06/08/2014 |
2.61
|
4,100 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 |
05/08/2014 |
2.64
|
3,000 | 2.61 | 2.64 | 2.25 | 0 | 0 | 0 |
04/08/2014 |
2.61
|
200 | 2.61 | 2.61 | 2.35 | 0 | 0 | 0 |
01/08/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
31/07/2014 |
2.61
|
400 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
30/07/2014 |
2.64
|
300 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
29/07/2014 |
2.64
|
100 | 2.61 | 2.64 | 2.64 | 0 | 0 | 0 |
28/07/2014 |
2.61
|
200 | 2.58 | 2.61 | 2.51 | 0 | 0 | 0 |
25/07/2014 |
2.58
|
6,000 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
24/07/2014 |
2.61
|
100 | 2.58 | 2.61 | 2.61 | 0 | 0 | 0 |
23/07/2014 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
22/07/2014 |
2.58
|
400 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
21/07/2014 |
2.58
|
15,500 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
18/07/2014 |
2.58
|
300 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
17/07/2014 |
2.61
|
4,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
16/07/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
15/07/2014 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
14/07/2014 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
11/07/2014 |
2.61
|
2,000 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
10/07/2014 |
2.61
|
3,200 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 |
09/07/2014 |
2.68
|
0 | 2.74 | 2.68 | 2.68 | 0 | 0 | 0 |
08/07/2014 |
2.74
|
6,200 | 2.58 | 2.74 | 2.51 | 0 | 0 | 0 |
07/07/2014 |
2.58
|
0 | 2.64 | 2.58 | 2.58 | 0 | 0 | 0 |
04/07/2014 |
2.64
|
3,300 | 2.45 | 2.64 | 2.45 | 0 | 0 | 0 |
03/07/2014 |
2.45
|
20,300 | 2.74 | 2.74 | 2.45 | 0 | 0 | 0 |