| 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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2015 |
8.40
|
1,600 | 8.40 | 8.50 | 8.20 | 0 | 1,000 | -0.0 |
| 16/03/2015 |
8.40
|
1,010 | 8.30 | 8.40 | 8.10 | 0 | 1,000 | -0.0 |
| 13/03/2015 |
8.30
|
25,250 | 8.30 | 8.30 | 8 | 20 | 100 | -0.0 |
| 12/03/2015 |
8.30
|
1,270 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/03/2015 |
8.10
|
890 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/03/2015 |
8.50
|
1,010 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/03/2015 |
8.50
|
10 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/03/2015 |
8.40
|
1,690 | 8 | 8.50 | 8.10 | 0 | 0 | 0 |
| 05/03/2015 |
8
|
16,900 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
| 04/03/2015 |
8.20
|
1,470 | 8.10 | 8.50 | 8.20 | 10 | 0 | 0.0 |
| 03/03/2015 |
8.10
|
1,450 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 02/03/2015 |
8.40
|
7,430 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/02/2015 |
8.20
|
360 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 26/02/2015 |
8.40
|
610 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 25/02/2015 |
8.10
|
10 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/02/2015 |
8.60
|
4,830 | 8.60 | 8.70 | 8 | 0 | 0 | 0 |
| 13/02/2015 |
8.60
|
2,250 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/02/2015 |
8.30
|
330 | 7.90 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/02/2015 |
7.90
|
6,030 | 8.30 | 8.80 | 7.90 | 0 | 0 | 0 |
| 10/02/2015 |
8.30
|
1,280 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 09/02/2015 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/02/2015 |
8.50
|
10 | 8.20 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/02/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/02/2015 |
8.20
|
15,650 | 7.80 | 8.20 | 7.80 | 10 | 0 | 0.0 |
| 03/02/2015 |
7.80
|
2,040 | 8.20 | 8.50 | 7.80 | 0 | 0 | 0 |
| 02/02/2015 |
8.20
|
1,100 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 30/01/2015 |
8.70
|
370 | 8.50 | 9 | 8.70 | 0 | 0 | 0 |
| 29/01/2015 |
8.50
|
10 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/01/2015 |
8.40
|
2,010 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/01/2015 |
8.40
|
38,820 | 8.20 | 8.70 | 8.30 | 0 | 20 | -0.0 |
| 26/01/2015 |
8.20
|
1,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/01/2015 |
8.40
|
130 | 8.30 | 8.60 | 8.30 | 10 | 0 | 0.0 |
| 22/01/2015 |
8.30
|
6,360 | 8.50 | 8.50 | 8.10 | 10 | 0 | 0.0 |
| 21/01/2015 |
8.50
|
7,510 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/01/2015 |
8.40
|
2,070 | 8.20 | 8.40 | 8 | 10 | 0 | 0.0 |
| 19/01/2015 |
8.20
|
12,680 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/01/2015 |
8.40
|
4,010 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/01/2015 |
8.30
|
14,150 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 14/01/2015 |
8.30
|
9,920 | 8.50 | 8.50 | 8.10 | 0 | 1,650 | -0.0 |
| 13/01/2015 |
8.50
|
31,310 | 8.20 | 8.70 | 8.10 | 0 | 0 | 0 |
| 12/01/2015 |
8.20
|
14,260 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
| 09/01/2015 |
8.60
|
5,500 | 8.70 | 8.70 | 8.40 | 1,700 | 0 | 0.0 |
| 08/01/2015 |
8.70
|
15,880 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 07/01/2015 |
8.40
|
50,490 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/01/2015 |
8.30
|
2,460 | 8 | 8.40 | 8.20 | 0 | 30 | -0.0 |
| 05/01/2015 |
8
|
32,320 | 7.50 | 8 | 7.90 | 0 | 20 | -0.0 |
| 31/12/2014 |
7.50
|
59,560 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
| 30/12/2014 |
8
|
3,020 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
| 29/12/2014 |
7.50
|
41,170 | 8 | 8.30 | 7.50 | 10 | 0 | 0.0 |
| 26/12/2014 |
8
|
27,380 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 25/12/2014 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/12/2014 |
8.50
|
2,060 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/12/2014 |
8.60
|
19,510 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 22/12/2014 |
8.90
|
11,000 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/12/2014 |
8.40
|
8,240 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 18/12/2014 |
8.80
|
17,490 | 8.80 | 8.90 | 8.40 | 10 | 0 | 0 |
| 17/12/2014 |
8.80
|
13,710 | 8.50 | 8.80 | 8 | 30 | 1,650 | -0.0 |
| 16/12/2014 |
8.50
|
26,480 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 15/12/2014 |
9.10
|
8,220 | 9.10 | 9.20 | 8.80 | 0 | 800 | -0.0 |
| 12/12/2014 |
9.10
|
250 | 8.80 | 9.30 | 8.80 | 0 | 10 | -0.0 |
| 11/12/2014 |
8.80
|
27,740 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 10/12/2014 |
9.30
|
15,340 | 9.30 | 9.70 | 9 | 0 | 0 | 0 |
| 09/12/2014 |
9.30
|
38,290 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 08/12/2014 |
10
|
82,930 | 10.10 | 10.30 | 9.50 | 0 | 5,000 | -0.1 |
| 05/12/2014 |
10.10
|
189,070 | 9.50 | 10.10 | 10 | 0 | 1,000 | -0.0 |
| 04/12/2014 |
9.50
|
59,760 | 8.90 | 9.50 | 9.50 | 0 | 2,100 | -0.0 |
| 03/12/2014 |
8.90
|
7,800 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 02/12/2014 |
8.80
|
10,120 | 8.90 | 9.30 | 8.50 | 1,000 | 0 | 0.0 |
| 01/12/2014 |
8.90
|
86,980 | 8.40 | 8.90 | 8.50 | 5,000 | 480 | 0.0 |
| 28/11/2014 |
8.40
|
8,570 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/11/2014 |
8.40
|
16,460 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 26/11/2014 |
8.40
|
14,950 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/11/2014 |
8.40
|
4,620 | 8 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/11/2014 |
8
|
12,170 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 21/11/2014 |
8.50
|
1,750 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 20/11/2014 |
8.30
|
12,090 | 8 | 8.30 | 8 | 0 | 1,700 | -0.0 |
| 19/11/2014 |
8
|
7,220 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 18/11/2014 |
8
|
10,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 17/11/2014 |
8.20
|
6,010 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 14/11/2014 |
8.70
|
4,280 | 8.90 | 8.90 | 8.60 | 0 | 420 | -0.0 |
| 13/11/2014 |
8.90
|
10,280 | 8.70 | 9.10 | 8.70 | 1,000 | 0 | 0.0 |
| 12/11/2014 |
8.70
|
130,640 | 8.20 | 8.70 | 8 | 0 | 0 | 0 |
| 11/11/2014 |
8.20
|
11,660 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 10/11/2014 |
8.10
|
19,580 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/11/2014 |
8
|
27,410 | 7.90 | 8.10 | 8 | 0 | 0 | 0 |
| 06/11/2014 |
7.90
|
6,990 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 05/11/2014 |
8.20
|
27,300 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
| 04/11/2014 |
8
|
28,180 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 03/11/2014 |
8.60
|
18,190 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/10/2014 |
8.50
|
8,250 | 8.20 | 8.60 | 7.80 | 0 | 0 | 0 |
| 30/10/2014 |
8.20
|
7,190 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 29/10/2014 |
8.80
|
11,360 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 28/10/2014 |
8.90
|
48,570 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 27/10/2014 |
9.20
|
9,580 | 8.60 | 9.20 | 8.30 | 0 | 0 | 0 |
| 24/10/2014 |
8.60
|
42,660 | 9.20 | 9.20 | 8.60 | 0 | 5,000 | -0.0 |
| 23/10/2014 |
9.20
|
25,890 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
| 22/10/2014 |
9.80
|
29,350 | 9.20 | 9.80 | 9.20 | 0 | 10,000 | -0.1 |
| 21/10/2014 |
9.20
|
65,730 | 9.50 | 9.50 | 8.90 | 5,000 | 0 | 0.0 |
| 20/10/2014 |
9.50
|
24,420 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
| 17/10/2014 |
10.20
|
33,850 | 10.90 | 11 | 10.20 | 0 | 10 | -0.0 |