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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
2.88
|
339,760 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 |
27/11/2015 |
2.93
|
468,920 | 2.98 | 3.03 | 2.88 | 0 | 0 | 0 |
26/11/2015 |
2.98
|
652,560 | 2.98 | 3.07 | 2.93 | 0 | 3,850 | -0.0 |
25/11/2015 |
2.98
|
129,190 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
24/11/2015 |
2.93
|
473,990 | 3.03 | 3.03 | 2.93 | 0 | 250 | -0.0 |
23/11/2015 |
3.03
|
270,290 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 |
20/11/2015 |
2.98
|
281,540 | 3.03 | 3.07 | 2.98 | 0 | 0 | 0 |
19/11/2015 |
3.03
|
770,410 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 |
18/11/2015 |
2.98
|
131,010 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
17/11/2015 |
2.98
|
515,750 | 2.93 | 2.98 | 2.88 | 0 | 0 | 0 |
16/11/2015 |
2.93
|
647,280 | 2.98 | 2.98 | 2.83 | 0 | 0 | 0 |
13/11/2015 |
2.98
|
160,860 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
12/11/2015 |
2.98
|
168,240 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
11/11/2015 |
2.93
|
267,010 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 |
10/11/2015 |
3.03
|
65,130 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
09/11/2015 |
3.03
|
266,280 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
06/11/2015 |
2.98
|
154,560 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
05/11/2015 |
3.03
|
191,490 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
04/11/2015 |
2.98
|
300,860 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
03/11/2015 |
3.03
|
160,180 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
02/11/2015 |
2.98
|
115,660 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
30/10/2015 |
2.98
|
146,970 | 3.03 | 3.07 | 2.98 | 0 | 0 | 0 |
29/10/2015 |
3.03
|
388,760 | 3.03 | 3.03 | 2.93 | 1,000 | 0 | 0.0 |
28/10/2015 |
3.03
|
247,400 | 2.98 | 3.03 | 2.98 | 0 | 5,140 | -0.0 |
27/10/2015 |
2.98
|
230,370 | 3.03 | 3.03 | 2.98 | 5,000 | 83,000 | -0.5 |
26/10/2015 |
3.03
|
325,350 | 3.03 | 3.07 | 2.98 | 0 | 20,000 | -0.1 |
23/10/2015 |
3.03
|
488,070 | 3.07 | 3.12 | 3.03 | 0 | 0 | 0 |
22/10/2015 |
3.07
|
143,810 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
21/10/2015 |
3.03
|
248,780 | 3.07 | 3.12 | 3.03 | 0 | 0 | 0 |
20/10/2015 |
3.07
|
395,490 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 |
19/10/2015 |
3.17
|
401,350 | 3.12 | 3.17 | 3.07 | 0 | 0 | 0 |
16/10/2015 |
3.12
|
545,190 | 3.07 | 3.17 | 3.07 | 80 | 7,110 | -0.0 |
15/10/2015 |
3.07
|
344,480 | 3.07 | 3.12 | 3.03 | 500 | 1,000 | -0.0 |
14/10/2015 |
3.07
|
323,920 | 3.07 | 3.12 | 3.07 | 200 | 0 | 0.0 |
13/10/2015 |
3.07
|
156,210 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
12/10/2015 |
3.07
|
329,280 | 3.17 | 3.17 | 3.03 | 0 | 350 | -0.0 |
09/10/2015 |
3.17
|
863,140 | 3.07 | 3.17 | 3.03 | 0 | 200 | -0.0 |
08/10/2015 |
3.07
|
363,450 | 3.07 | 3.12 | 3.03 | 0 | 0 | 0 |
07/10/2015 |
3.07
|
440,790 | 3.03 | 3.12 | 3.03 | 0 | 0 | 0 |
06/10/2015 |
3.03
|
992,660 | 2.98 | 3.07 | 2.98 | 200 | 0 | 0.0 |
05/10/2015 |
2.98
|
184,250 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
02/10/2015 |
2.98
|
104,230 | 2.98 | 2.98 | 2.93 | 0 | 4,000 | -0.0 |
01/10/2015 |
2.98
|
92,280 | 2.93 | 2.98 | 2.93 | 9,890 | 0 | 0.1 |
30/09/2015 |
2.93
|
117,470 | 2.98 | 2.98 | 2.93 | 110 | 0 | 0.0 |
29/09/2015 |
2.98
|
200,720 | 2.98 | 2.98 | 2.93 | 0 | 10,300 | -0.1 |
28/09/2015 |
2.98
|
209,040 | 2.98 | 3.03 | 2.93 | 0 | 0 | 0 |
25/09/2015 |
2.98
|
179,010 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 |
24/09/2015 |
3.07
|
252,770 | 3.03 | 3.07 | 3.03 | 0 | 25,000 | -0.2 |
23/09/2015 |
3.03
|
502,460 | 2.93 | 3.07 | 2.93 | 1,000 | 200 | 0.0 |
22/09/2015 |
2.93
|
239,230 | 2.98 | 3.03 | 2.93 | 0 | 0 | 0 |
21/09/2015 |
2.98
|
299,040 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
18/09/2015 |
2.93
|
117,870 | 2.88 | 2.98 | 2.93 | 0 | 0 | 0 |
17/09/2015 |
2.88
|
179,140 | 2.93 | 2.98 | 2.88 | 0 | 0 | 0 |
16/09/2015 |
2.93
|
89,400 | 2.93 | 2.98 | 2.88 | 0 | 0 | 0 |
15/09/2015 |
2.93
|
125,040 | 2.93 | 2.98 | 2.88 | 0 | 0 | 0 |
14/09/2015 |
2.93
|
97,570 | 2.93 | 2.98 | 2.88 | 0 | 0 | 0 |
11/09/2015 |
2.93
|
391,160 | 2.88 | 3.03 | 2.88 | 1,000 | 0 | 0.0 |
10/09/2015 |
2.88
|
258,880 | 2.93 | 2.98 | 2.88 | 0 | 0 | 0 |
09/09/2015 |
2.93
|
184,410 | 2.93 | 3.03 | 2.93 | 400 | 0 | 0.0 |
08/09/2015 |
2.93
|
371,280 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
07/09/2015 |
2.88
|
308,670 | 2.88 | 2.93 | 2.88 | 0 | 2,930 | -0.0 |
04/09/2015 |
2.88
|
90,860 | 2.88 | 2.93 | 2.88 | 1,000 | 10 | 0.0 |
03/09/2015 |
2.88
|
206,620 | 2.93 | 2.98 | 2.83 | 2,000 | 0 | 0.0 |
01/09/2015 |
2.93
|
491,370 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
31/08/2015 |
2.98
|
339,590 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 |
28/08/2015 |
3.03
|
321,550 | 3.03 | 3.07 | 2.98 | 7,000 | 0 | 0.0 |
27/08/2015 |
3.03
|
453,020 | 3.03 | 3.07 | 2.98 | 0 | 0 | 0 |
26/08/2015 |
3.03
|
727,380 | 2.88 | 3.03 | 2.88 | 1,000 | 0 | 0.0 |
25/08/2015 |
2.88
|
938,320 | 2.93 | 2.93 | 2.79 | 33,000 | 20 | 0.2 |
24/08/2015 |
2.93
|
593,360 | 3.12 | 3.12 | 2.93 | 1,100 | 0 | 0.0 |
21/08/2015 |
3.12
|
1,305,510 | 3.22 | 3.22 | 3.03 | 10,000 | 0 | 0.1 |
20/08/2015 |
3.22
|
512,470 | 3.31 | 3.31 | 3.17 | 4,000 | 0 | 0.0 |
19/08/2015 |
3.31
|
347,830 | 3.31 | 3.36 | 3.22 | 0 | 0 | 0 |
18/08/2015 |
3.31
|
255,430 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 |
17/08/2015 |
3.31
|
580,650 | 3.31 | 3.41 | 3.27 | 21,090 | 470 | 0.1 |
14/08/2015 |
3.31
|
888,860 | 3.41 | 3.46 | 3.27 | 0 | 0 | 0 |
13/08/2015 |
3.41
|
568,350 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
12/08/2015 |
3.51
|
860,640 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
11/08/2015 |
3.55
|
2,417,170 | 3.46 | 3.70 | 3.46 | 0 | 26,910 | -0.2 |
10/08/2015 |
3.46
|
575,560 | 3.46 | 3.55 | 3.41 | 0 | 0 | 0 |
07/08/2015 |
3.46
|
449,070 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
06/08/2015 |
3.46
|
2,258,510 | 3.46 | 3.65 | 3.46 | 11,000 | 1,620 | 0.1 |
05/08/2015 |
3.46
|
1,153,560 | 3.31 | 3.46 | 3.31 | 0 | 0 | 0 |
04/08/2015 |
3.31
|
776,840 | 3.27 | 3.41 | 3.31 | 0 | 10,000 | -0.1 |
03/08/2015 |
3.27
|
900,220 | 3.41 | 3.41 | 3.27 | 300 | 300 | 0 |
31/07/2015 |
3.41
|
1,401,550 | 3.27 | 3.46 | 3.31 | 0 | 19,000 | -0.1 |
30/07/2015 |
3.27
|
248,880 | 3.31 | 3.36 | 3.27 | 500 | 20 | 0.0 |
29/07/2015 |
3.31
|
225,140 | 3.27 | 3.36 | 3.22 | 10,600 | 0 | 0.1 |
28/07/2015 |
3.27
|
136,740 | 3.31 | 3.31 | 3.27 | 600 | 1,090 | -0.0 |
27/07/2015 |
3.31
|
461,390 | 3.22 | 3.36 | 3.27 | 0 | 0 | 0 |
24/07/2015 |
3.22
|
309,920 | 3.22 | 3.27 | 3.22 | 2,200 | 0 | 0.0 |
23/07/2015 |
3.22
|
418,350 | 3.22 | 3.31 | 3.22 | 1,000 | 0 | 0.0 |
22/07/2015 |
3.22
|
348,710 | 3.17 | 3.27 | 3.17 | 3,000 | 1,640 | 0.0 |
21/07/2015 |
3.17
|
886,800 | 3.27 | 3.31 | 3.17 | 0 | 32,090 | -0.2 |
20/07/2015 |
3.27
|
658,430 | 3.36 | 3.36 | 3.22 | 2,530 | 6,660 | -0.0 |
17/07/2015 |
3.36
|
173,680 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
16/07/2015 |
3.46
|
381,780 | 3.41 | 3.46 | 3.36 | 0 | 100 | -0.0 |
15/07/2015 |
3.41
|
583,570 | 3.27 | 3.46 | 3.27 | 0 | 1,000 | -0.0 |
14/07/2015 |
3.27
|
237,950 | 3.31 | 3.36 | 3.27 | 3,000 | 0 | 0.0 |
13/07/2015 |
3.31
|
281,860 | 3.31 | 3.36 | 3.27 | 0 | 0 | 0 |