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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
3.39
|
90 | 3.25 | 3.39 | 3.25 | 30 | 0 | 0.0 |
27/11/2015 |
3.46
|
3,890 | 3.25 | 3.46 | 3.25 | 150 | 0 | 0.0 |
26/11/2015 |
3.46
|
1,700 | 3.46 | 3.46 | 3.25 | 1,220 | 0 | 0.0 |
25/11/2015 |
3.46
|
30 | 3.18 | 3.46 | 3.18 | 20 | 0 | 0.0 |
24/11/2015 |
3.39
|
30 | 3.11 | 3.39 | 3.11 | 0 | 0 | 0 |
23/11/2015 |
3.32
|
120 | 3.46 | 3.60 | 3.32 | 60 | 0 | 0.0 |
20/11/2015 |
3.46
|
50 | 3.25 | 3.46 | 3.25 | 30 | 0 | 0.0 |
19/11/2015 |
3.46
|
60 | 3.46 | 3.46 | 3.46 | 60 | 0 | 0.0 |
18/11/2015 |
3.46
|
360 | 3.32 | 3.60 | 3.25 | 100 | 0 | 0.0 |
17/11/2015 |
3.46
|
5,810 | 3.04 | 3.46 | 3.04 | 40 | 0 | 0.0 |
16/11/2015 |
3.25
|
1,020 | 3.53 | 3.53 | 3.25 | 20 | 0 | 0.0 |
13/11/2015 |
3.39
|
20 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
12/11/2015 |
3.18
|
70 | 3.39 | 3.53 | 3.18 | 60 | 0 | 0.0 |
11/11/2015 |
3.32
|
3,690 | 3.25 | 3.32 | 3.25 | 20 | 0 | 0 |
10/11/2015 |
3.46
|
2,340 | 3.11 | 3.46 | 3.11 | 20 | 580 | -0.0 |
09/11/2015 |
3.32
|
3,430 | 3.11 | 3.32 | 3.11 | 20 | 20 | 0 |
06/11/2015 |
3.32
|
40 | 3.32 | 3.46 | 3.32 | 20 | 0 | 0.0 |
05/11/2015 |
3.53
|
20 | 3.53 | 3.53 | 3.53 | 20 | 0 | 0.0 |
04/11/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/11/2015 |
3.46
|
3,400 | 3.25 | 3.46 | 3.11 | 90 | 70 | 0.0 |
02/11/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
30/10/2015 |
3.32
|
1,500 | 3.32 | 3.32 | 3.32 | 20 | 0 | 0 |
29/10/2015 |
3.53
|
3,430 | 3.25 | 3.53 | 3.25 | 160 | 0 | 0.0 |
28/10/2015 |
3.46
|
30 | 3.25 | 3.46 | 3.25 | 20 | 0 | 0.0 |
27/10/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
26/10/2015 |
3.46
|
190 | 3.25 | 3.46 | 3.25 | 10 | 0 | 0 |
23/10/2015 |
3.46
|
10 | 3.46 | 3.46 | 3.46 | 10 | 0 | 0 |
22/10/2015 |
3.46
|
70 | 3.18 | 3.46 | 3.18 | 50 | 0 | 0.0 |
21/10/2015 |
3.39
|
400 | 3.46 | 3.53 | 3.25 | 290 | 0 | 0.0 |
20/10/2015 |
3.32
|
40 | 3.32 | 3.32 | 3.32 | 20 | 0 | 0 |
19/10/2015 |
3.53
|
360 | 3.32 | 3.67 | 3.32 | 340 | 0 | 0.0 |
16/10/2015 |
3.53
|
20 | 3.46 | 3.53 | 3.53 | 0 | 0 | 0 |
15/10/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
14/10/2015 |
3.46
|
40 | 3.32 | 3.53 | 3.32 | 40 | 0 | 0.0 |
13/10/2015 |
3.32
|
270 | 3.67 | 3.67 | 3.32 | 180 | 0 | 0.0 |
12/10/2015 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
09/10/2015 |
3.53
|
50 | 3.32 | 3.60 | 3.32 | 30 | 0 | 0.0 |
08/10/2015 |
3.53
|
370 | 3.39 | 3.60 | 3.25 | 20 | 0 | 0.0 |
07/10/2015 |
3.39
|
1,030 | 3.25 | 3.39 | 3.18 | 20 | 0 | 0.0 |
06/10/2015 |
3.39
|
300 | 3.32 | 3.39 | 3.32 | 300 | 0 | 0.0 |
05/10/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
02/10/2015 |
3.39
|
530 | 3.46 | 3.46 | 3.32 | 20 | 0 | 0.0 |
01/10/2015 |
3.53
|
40 | 3.25 | 3.53 | 3.25 | 20 | 0 | 0.0 |
30/09/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
29/09/2015 |
3.46
|
40 | 3.25 | 3.46 | 3.25 | 30 | 0 | 0.0 |
28/09/2015 |
3.46
|
80 | 3.67 | 3.67 | 3.25 | 60 | 0 | 0.0 |
25/09/2015 |
3.46
|
60 | 3.60 | 3.60 | 3.32 | 20 | 0 | 0.0 |
24/09/2015 |
3.53
|
330 | 3.46 | 3.88 | 3.46 | 100 | 0 | 0.0 |
23/09/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/09/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/09/2015 |
3.67
|
70 | 3.67 | 3.74 | 3.32 | 50 | 0 | 0.0 |
18/09/2015 |
3.53
|
20 | 3.53 | 3.53 | 3.53 | 20 | 0 | 0.0 |
17/09/2015 |
3.46
|
620 | 3.04 | 3.46 | 3.04 | 20 | 0 | 0.0 |
16/09/2015 |
3.25
|
400 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/09/2015 |
3.46
|
30 | 3.39 | 3.46 | 3.39 | 20 | 0 | 0.0 |
14/09/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/09/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/09/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/09/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/09/2015 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 10 | 0 | 0 |
07/09/2015 |
3.46
|
30 | 3.32 | 3.46 | 3.32 | 20 | 0 | 0.0 |
04/09/2015 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
03/09/2015 |
3.53
|
590 | 3.32 | 3.53 | 3.32 | 110 | 0 | 0.0 |
01/09/2015 |
3.53
|
20 | 3.53 | 3.53 | 3.53 | 20 | 0 | 0.0 |
31/08/2015 |
3.39
|
20 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
28/08/2015 |
3.18
|
1,380 | 3.18 | 3.39 | 3.18 | 30 | 0 | 0.0 |
27/08/2015 |
3.39
|
1,700 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
26/08/2015 |
3.60
|
7,230 | 3.18 | 3.60 | 3.18 | 30 | 0 | 0.0 |
25/08/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
24/08/2015 |
3.39
|
7,610 | 3.74 | 3.74 | 3.39 | 10 | 0 | 0 |
21/08/2015 |
3.60
|
10,240 | 3.60 | 3.60 | 3.39 | 10,040 | 0 | 0.1 |
20/08/2015 |
3.60
|
1,040 | 3.46 | 3.60 | 3.46 | 780 | 0 | 0.0 |
19/08/2015 |
3.67
|
110 | 3.53 | 3.67 | 3.53 | 100 | 0 | 0.0 |
18/08/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
17/08/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
14/08/2015 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
13/08/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
12/08/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
11/08/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
10/08/2015 |
3.95
|
70 | 3.88 | 3.95 | 3.88 | 60 | 0 | 0.0 |
07/08/2015 |
3.81
|
10 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
06/08/2015 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
05/08/2015 |
3.53
|
100 | 3.46 | 3.53 | 3.46 | 70 | 90 | -0.0 |
04/08/2015 |
3.46
|
450 | 3.46 | 3.46 | 3.46 | 0 | 450 | -0.0 |
03/08/2015 |
3.53
|
4,030 | 3.46 | 3.53 | 3.39 | 30 | 0 | 0.0 |
31/07/2015 |
3.60
|
2,340 | 3.53 | 3.60 | 3.53 | 40 | 540 | -0.0 |
30/07/2015 |
3.60
|
2,810 | 3.53 | 3.60 | 3.46 | 50 | 510 | -0.0 |
29/07/2015 |
3.60
|
6,020 | 3.53 | 3.60 | 3.53 | 20 | 500 | -0.0 |
28/07/2015 |
3.67
|
4,010 | 3.53 | 3.67 | 3.53 | 20 | 500 | -0.0 |
27/07/2015 |
3.67
|
2,930 | 3.53 | 3.67 | 3.53 | 20 | 520 | -0.0 |
24/07/2015 |
3.67
|
6,680 | 3.60 | 3.67 | 3.53 | 120 | 1,000 | -0.0 |
23/07/2015 |
3.67
|
1,500 | 3.53 | 3.67 | 3.53 | 20 | 1,000 | -0.0 |
22/07/2015 |
3.67
|
5,200 | 3.53 | 3.67 | 3.39 | 20 | 300 | -0.0 |
21/07/2015 |
3.53
|
1,130 | 3.81 | 3.81 | 3.53 | 0 | 0 | 0 |
20/07/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/07/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/07/2015 |
3.60
|
3,100 | 3.39 | 3.60 | 3.39 | 60 | 0 | 0.0 |
15/07/2015 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/07/2015 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
13/07/2015 |
3.53
|
3,610 | 3.25 | 3.60 | 3.18 | 0 | 0 | 0 |