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 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
3.34
|
3,830 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
27/11/2015 |
3.34
|
70 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 |
26/11/2015 |
3.27
|
2,020 | 3.41 | 3.41 | 3.27 | 0 | 1,020 | -0.0 |
25/11/2015 |
3.41
|
1,020 | 3.31 | 3.41 | 3.17 | 0 | 0 | 0 |
24/11/2015 |
3.31
|
4,100 | 3.34 | 3.34 | 3.24 | 0 | 1,800 | -0.0 |
23/11/2015 |
3.34
|
120 | 3.27 | 3.34 | 3.31 | 0 | 0 | 0 |
20/11/2015 |
3.27
|
20 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
19/11/2015 |
3.38
|
10 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
18/11/2015 |
3.41
|
470 | 3.31 | 3.41 | 3.31 | 0 | 390 | -0.0 |
17/11/2015 |
3.31
|
9,420 | 3.24 | 3.41 | 3.24 | 5,000 | 400 | 0.0 |
16/11/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
13/11/2015 |
3.24
|
3,350 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
12/11/2015 |
3.24
|
17,100 | 3.24 | 3.31 | 3.24 | 0 | 0 | 0 |
11/11/2015 |
3.24
|
4,810 | 3.27 | 3.27 | 3.06 | 0 | 4,770 | -0.0 |
10/11/2015 |
3.27
|
370 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
09/11/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/11/2015 |
3.27
|
190 | 3.31 | 3.31 | 3.10 | 0 | 180 | -0.0 |
05/11/2015 |
3.31
|
10 | 3.17 | 3.31 | 3.31 | 0 | 0 | 0 |
04/11/2015 |
3.17
|
100 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
03/11/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
02/11/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
30/10/2015 |
3.34
|
30 | 3.17 | 3.34 | 3.34 | 0 | 0 | 0 |
29/10/2015 |
3.17
|
4,730 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
28/10/2015 |
3.20
|
22,570 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
27/10/2015 |
3.31
|
10,010 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
26/10/2015 |
3.34
|
20,060 | 3.27 | 3.34 | 3.27 | 0 | 570 | -0.0 |
23/10/2015 |
3.27
|
10 | 3.24 | 3.27 | 3.27 | 0 | 10 | -0 |
22/10/2015 |
3.24
|
10 | 3.17 | 3.24 | 3.24 | 0 | 0 | 0 |
21/10/2015 |
3.17
|
2,120 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
20/10/2015 |
3.31
|
20 | 3.31 | 3.31 | 3.27 | 10 | 10 | -0 |
19/10/2015 |
3.31
|
28,410 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
16/10/2015 |
3.31
|
10,010 | 3.31 | 3.38 | 3.31 | 0 | 10 | -0.0 |
15/10/2015 |
3.31
|
2,200 | 3.41 | 3.41 | 3.31 | 100 | 0 | 0.0 |
14/10/2015 |
3.41
|
350 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 |
13/10/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
12/10/2015 |
3.45
|
4,010 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
09/10/2015 |
3.45
|
30 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 |
08/10/2015 |
3.45
|
20 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
07/10/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
06/10/2015 |
3.45
|
2,280 | 3.45 | 3.45 | 3.34 | 0 | 1,950 | -0.0 |
05/10/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
02/10/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
01/10/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
30/09/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
29/09/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
28/09/2015 |
3.45
|
1,030 | 3.34 | 3.48 | 3.38 | 0 | 0 | 0 |
25/09/2015 |
3.34
|
28,380 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
24/09/2015 |
3.34
|
20,020 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
23/09/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
22/09/2015 |
3.34
|
1,200 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
21/09/2015 |
3.38
|
220 | 3.34 | 3.38 | 3.31 | 0 | 0 | 0 |
18/09/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
17/09/2015 |
3.34
|
110 | 3.31 | 3.34 | 3.34 | 0 | 0 | 0 |
16/09/2015 |
3.31
|
3,250 | 3.31 | 3.34 | 3.31 | 0 | 0 | 0 |
15/09/2015 |
3.31
|
5,350 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
14/09/2015 |
3.31
|
20,980 | 3.34 | 3.34 | 3.31 | 0 | 0 | 0 |
11/09/2015 |
3.34
|
1,540 | 3.31 | 3.34 | 3.31 | 0 | 0 | 0 |
10/09/2015 |
3.31
|
40,400 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
09/09/2015 |
3.31
|
3,620 | 3.24 | 3.31 | 3.17 | 0 | 0 | 0 |
08/09/2015 |
3.24
|
3,480 | 3.24 | 3.24 | 3.17 | 0 | 20 | -0.0 |
07/09/2015 |
3.24
|
3,100 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
04/09/2015 |
3.27
|
2,730 | 3.24 | 3.27 | 3.20 | 0 | 0 | 0 |
03/09/2015 |
3.24
|
12,570 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
01/09/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
31/08/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
28/08/2015 |
3.27
|
10,720 | 3.20 | 3.27 | 3.17 | 0 | 0 | 0 |
27/08/2015 |
3.20
|
2,070 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
26/08/2015 |
3.20
|
2,030 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
25/08/2015 |
3.20
|
25,160 | 3.13 | 3.20 | 3.13 | 0 | 18,360 | -0.2 |
24/08/2015 |
3.13
|
41,590 | 3.20 | 3.20 | 3.03 | 0 | 3,000 | -0.0 |
21/08/2015 |
3.20
|
31,320 | 3.17 | 3.24 | 3.17 | 0 | 3,560 | -0.0 |
20/08/2015 |
3.17
|
490 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
19/08/2015 |
3.27
|
4,050 | 3.27 | 3.34 | 3.20 | 2,020 | 0 | 0.0 |
18/08/2015 |
3.27
|
6,530 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 |
17/08/2015 |
3.27
|
6,460 | 3.20 | 3.27 | 3.20 | 5,450 | 170 | 0.0 |
14/08/2015 |
3.20
|
7,350 | 3.13 | 3.20 | 3.13 | 0 | 1,000 | -0.0 |
13/08/2015 |
3.13
|
12,300 | 3.10 | 3.17 | 3.13 | 0 | 0 | 0 |
12/08/2015 |
3.10
|
5,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/08/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/08/2015 |
3.10
|
550 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
07/08/2015 |
3.10
|
38,620 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/08/2015 |
3.10
|
81,140 | 3.10 | 3.10 | 3.06 | 800 | 590 | 0.0 |
05/08/2015 |
3.10
|
1,350 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
04/08/2015 |
3.10
|
36,080 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
03/08/2015 |
3.10
|
47,690 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
31/07/2015 |
3.10
|
29,050 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
30/07/2015 |
3.10
|
38,890 | 3.10 | 3.10 | 3.10 | 180 | 0 | 0.0 |
29/07/2015 |
3.10
|
35,040 | 3.17 | 3.17 | 3.10 | 0 | 500 | -0.0 |
28/07/2015 |
3.17
|
16,220 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
27/07/2015 |
3.10
|
11,810 | 3.06 | 3.13 | 3.06 | 0 | 550 | -0.0 |
24/07/2015 |
3.06
|
55,630 | 3.03 | 3.13 | 3.03 | 10 | 0 | 0.0 |
23/07/2015 |
3.03
|
33,270 | 3.03 | 3.10 | 3.03 | 0 | 200 | -0.0 |
22/07/2015 |
3.03
|
2,290 | 2.99 | 3.03 | 2.99 | 300 | 300 | 0 |
21/07/2015 |
2.99
|
44,310 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 |
20/07/2015 |
2.99
|
5,320 | 3.03 | 3.03 | 2.96 | 300 | 0 | 0.0 |
17/07/2015 |
3.03
|
9,730 | 2.96 | 3.03 | 2.99 | 0 | 0 | 0 |
16/07/2015 |
2.96
|
10,000 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
15/07/2015 |
2.96
|
4,720 | 2.96 | 2.99 | 2.96 | 0 | 0 | 0 |
14/07/2015 |
2.96
|
21,340 | 2.99 | 3.03 | 2.85 | 0 | 0 | 0 |
13/07/2015 |
2.99
|
1,060 | 2.99 | 2.99 | 2.96 | 1,000 | 0 | 0.0 |