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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2015 |
3.85
|
11,130 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
18/11/2015 |
3.85
|
22,170 | 3.78 | 3.85 | 3.71 | 0 | 0 | 0 |
17/11/2015 |
3.78
|
68,510 | 3.71 | 3.78 | 3.65 | 0 | 0 | 0 |
16/11/2015 |
3.71
|
28,670 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
13/11/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
12/11/2015 |
3.71
|
10 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
11/11/2015 |
3.71
|
8,160 | 3.65 | 3.78 | 3.71 | 0 | 0 | 0 |
10/11/2015 |
3.65
|
4,510 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
09/11/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
06/11/2015 |
3.71
|
1,180 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
05/11/2015 |
3.71
|
3,090 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 |
04/11/2015 |
3.85
|
5,220 | 3.71 | 3.85 | 3.71 | 0 | 0 | 0 |
03/11/2015 |
3.71
|
25,170 | 3.71 | 3.78 | 3.65 | 0 | 0 | 0 |
02/11/2015 |
3.71
|
4,990 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
30/10/2015 |
3.71
|
6,020 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 |
29/10/2015 |
3.98
|
15,170 | 3.85 | 3.98 | 3.71 | 0 | 0 | 0 |
28/10/2015 |
3.85
|
4,110 | 4.11 | 4.11 | 3.85 | 0 | 0 | 0 |
27/10/2015 |
4.11
|
50 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
26/10/2015 |
4.11
|
20 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
23/10/2015 |
4.18
|
1,040 | 3.91 | 4.18 | 3.91 | 0 | 0 | 0 |
22/10/2015 |
3.91
|
40,030 | 3.71 | 3.91 | 3.85 | 0 | 0 | 0 |
21/10/2015 |
3.71
|
8,210 | 3.51 | 3.71 | 3.71 | 0 | 0 | 0 |
20/10/2015 |
3.51
|
10,990 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
19/10/2015 |
3.65
|
32,830 | 3.45 | 3.65 | 3.65 | 0 | 0 | 0 |
16/10/2015 |
3.45
|
26,300 | 3.45 | 3.65 | 3.45 | 0 | 0 | 0 |
15/10/2015 |
3.45
|
10 | 3.65 | 3.65 | 3.45 | 0 | 0 | 0 |
14/10/2015 |
3.65
|
2,500 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/10/2015 |
3.65
|
40,860 | 3.45 | 3.65 | 3.58 | 0 | 0 | 0 |
12/10/2015 |
3.45
|
1,770 | 3.51 | 3.58 | 3.45 | 0 | 0 | 0 |
09/10/2015 |
3.51
|
5,770 | 3.32 | 3.51 | 3.51 | 0 | 0 | 0 |
08/10/2015 |
3.32
|
124,650 | 3.45 | 3.65 | 3.32 | 0 | 0 | 0 |
07/10/2015 |
3.45
|
50 | 3.65 | 3.65 | 3.45 | 0 | 0 | 0 |
06/10/2015 |
3.65
|
110 | 3.45 | 3.65 | 3.45 | 0 | 0 | 0 |
05/10/2015 |
3.45
|
6,430 | 3.58 | 3.65 | 3.45 | 0 | 0 | 0 |
02/10/2015 |
3.58
|
60,770 | 3.38 | 3.58 | 3.38 | 0 | 0 | 0 |
01/10/2015 |
3.38
|
1,530 | 3.51 | 3.58 | 3.38 | 0 | 0 | 0 |
30/09/2015 |
3.51
|
52,020 | 3.45 | 3.65 | 3.45 | 0 | 0 | 0 |
29/09/2015 |
3.45
|
126,090 | 3.38 | 3.58 | 3.45 | 0 | 0 | 0 |
28/09/2015 |
3.38
|
57,450 | 3.32 | 3.51 | 3.38 | 0 | 0 | 0 |
25/09/2015 |
3.32
|
91,000 | 3.32 | 3.51 | 3.32 | 0 | 0 | 0 |
24/09/2015 |
3.32
|
45,440 | 3.25 | 3.45 | 3.25 | 0 | 0 | 0 |
23/09/2015 |
3.25
|
18,930 | 3.38 | 3.45 | 3.25 | 0 | 0 | 0 |
22/09/2015 |
3.38
|
21,020 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 |
21/09/2015 |
3.58
|
10,520 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 |
18/09/2015 |
3.58
|
135,840 | 3.45 | 3.65 | 3.45 | 0 | 0 | 0 |
17/09/2015 |
3.45
|
86,820 | 3.25 | 3.45 | 3.38 | 0 | 0 | 0 |
16/09/2015 |
3.25
|
35,620 | 3.05 | 3.25 | 3.18 | 0 | 0 | 0 |
15/09/2015 |
3.05
|
1,560 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
14/09/2015 |
3.18
|
79,900 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 |
11/09/2015 |
2.98
|
35,110 | 3.12 | 3.18 | 2.98 | 0 | 0 | 0 |
10/09/2015 |
3.12
|
20,730 | 3.12 | 3.18 | 3.05 | 0 | 0 | 0 |
09/09/2015 |
3.12
|
19,140 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
08/09/2015 |
3.12
|
31,100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
07/09/2015 |
3.12
|
33,200 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/09/2015 |
3.12
|
9,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
03/09/2015 |
3.12
|
37,500 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
01/09/2015 |
3.18
|
3,030 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
31/08/2015 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
28/08/2015 |
3.18
|
10,030 | 3.12 | 3.18 | 2.98 | 0 | 0 | 0 |
27/08/2015 |
3.12
|
20 | 2.98 | 3.12 | 2.92 | 0 | 0 | 0 |
26/08/2015 |
2.98
|
110 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
25/08/2015 |
3.12
|
8,690 | 2.98 | 3.12 | 2.85 | 0 | 0 | 0 |
24/08/2015 |
2.98
|
16,980 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
21/08/2015 |
3.05
|
62,830 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
20/08/2015 |
3.12
|
2,110 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
19/08/2015 |
3.12
|
16,000 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
18/08/2015 |
3.12
|
44,080 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
17/08/2015 |
3.12
|
44,500 | 3.05 | 3.12 | 2.98 | 0 | 0 | 0 |
14/08/2015 |
3.05
|
610 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
13/08/2015 |
3.05
|
45,100 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
12/08/2015 |
3.05
|
16,080 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
11/08/2015 |
3.05
|
19,000 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
10/08/2015 |
3.12
|
100 | 2.98 | 3.12 | 3.12 | 0 | 0 | 0 |
07/08/2015 |
2.98
|
33,170 | 2.98 | 3.12 | 2.98 | 0 | 0 | 0 |
06/08/2015 |
2.98
|
5,620 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
05/08/2015 |
2.98
|
5,550 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
04/08/2015 |
3.05
|
14,740 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
03/08/2015 |
3.12
|
1,220 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
31/07/2015 |
3.12
|
770 | 3.05 | 3.18 | 2.92 | 0 | 0 | 0 |
30/07/2015 |
3.05
|
58,070 | 2.85 | 3.05 | 3.05 | 0 | 0 | 0 |
29/07/2015 |
2.85
|
31,420 | 2.85 | 3.05 | 2.85 | 0 | 0 | 0 |
28/07/2015 |
2.85
|
20,300 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
27/07/2015 |
3.05
|
20,410 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
24/07/2015 |
3.05
|
12,000 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
23/07/2015 |
3.05
|
17,540 | 3.05 | 3.25 | 3.05 | 0 | 0 | 0 |
22/07/2015 |
3.05
|
60,610 | 2.85 | 3.05 | 2.92 | 0 | 0 | 0 |
21/07/2015 |
2.85
|
87,150 | 2.72 | 2.85 | 2.79 | 0 | 0 | 0 |
20/07/2015 |
2.72
|
2,040 | 2.85 | 2.92 | 2.72 | 0 | 0 | 0 |
17/07/2015 |
2.85
|
77,280 | 2.72 | 2.85 | 2.79 | 0 | 0 | 0 |
16/07/2015 |
2.72
|
106,220 | 2.65 | 2.79 | 2.65 | 0 | 0 | 0 |
15/07/2015 |
2.65
|
57,100 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
14/07/2015 |
2.72
|
46,590 | 2.85 | 2.85 | 2.65 | 0 | 0 | 0 |
13/07/2015 |
2.85
|
63,060 | 2.79 | 2.85 | 2.65 | 0 | 0 | 0 |
10/07/2015 |
2.79
|
56,050 | 2.85 | 2.85 | 2.65 | 0 | 0 | 0 |
09/07/2015 |
2.85
|
28,230 | 2.79 | 2.85 | 2.65 | 0 | 0 | 0 |
08/07/2015 |
2.79
|
2,000 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
07/07/2015 |
2.98
|
55,230 | 2.85 | 2.98 | 2.65 | 0 | 0 | 0 |
06/07/2015 |
2.85
|
4,250 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
03/07/2015 |
2.98
|
5,320 | 2.92 | 2.98 | 2.85 | 0 | 0 | 0 |
02/07/2015 |
2.92
|
29,650 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 |