| 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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/11/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/11/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/11/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/11/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/11/2015 |
3.70
|
2,000 | 4.11 | 4.11 | 3.70 | 0 | 0 | 0 |
| 23/11/2015 |
4.11
|
5,000 | 3.82 | 4.11 | 4.11 | 5,000 | 98 | 0.0 |
| 20/11/2015 |
3.82
|
2,000 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 19/11/2015 |
3.82
|
6,804 | 3.82 | 3.82 | 3.82 | 0 | 700 | -0.0 |
| 18/11/2015 |
3.82
|
10,000 | 4.23 | 4.23 | 3.82 | 0 | 0 | 0 |
| 17/11/2015 |
4.23
|
100 | 3.88 | 4.23 | 4.23 | 100 | 0 | 0.0 |
| 16/11/2015 |
3.88
|
2,400 | 3.88 | 3.88 | 3.88 | 500 | 47 | 0.0 |
| 13/11/2015 |
3.88
|
700 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
| 12/11/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/11/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 10/11/2015 |
3.88
|
11,900 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 09/11/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 06/11/2015 |
3.88
|
2 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 05/11/2015 |
3.88
|
7,700 | 3.53 | 3.88 | 3.70 | 0 | 0 | 0 |
| 04/11/2015 |
3.53
|
6,110 | 3.23 | 3.53 | 3.29 | 0 | 0 | 0 |
| 03/11/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 02/11/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 30/10/2015 |
3.23
|
3,900 | 2.94 | 3.23 | 3.11 | 0 | 0 | 0 |
| 29/10/2015 |
2.94
|
2,200 | 2.70 | 2.94 | 2.47 | 0 | 0 | 0 |
| 28/10/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 27/10/2015 |
2.70
|
100 | 2.94 | 2.94 | 2.70 | 0 | 0 | 0 |
| 26/10/2015 |
2.94
|
24 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 23/10/2015 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
| 22/10/2015 |
2.94
|
100 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
| 21/10/2015 |
3.11
|
181 | 3.41 | 3.41 | 3.11 | 0 | 0 | 0 |
| 20/10/2015 |
3.41
|
200 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 19/10/2015 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 16/10/2015 |
3.47
|
8 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 15/10/2015 |
3.47
|
200 | 3.53 | 3.53 | 3.47 | 0 | 100 | -0.0 |
| 14/10/2015 |
3.53
|
18 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 13/10/2015 |
3.53
|
40 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 12/10/2015 |
3.53
|
610 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
| 09/10/2015 |
3.70
|
1,400 | 3.70 | 3.70 | 3.70 | 0 | 1,100 | -0.0 |
| 08/10/2015 |
3.70
|
4,235 | 3.70 | 3.70 | 3.35 | 0 | 0 | 0 |
| 07/10/2015 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 41 | -0.0 |
| 06/10/2015 |
3.70
|
220 | 3.41 | 3.70 | 3.11 | 100 | 0 | 0.0 |
| 05/10/2015 |
3.41
|
2,004 | 3.53 | 3.53 | 3.41 | 0 | 140 | -0.0 |
| 02/10/2015 |
3.53
|
800 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
| 01/10/2015 |
3.64
|
100 | 3.64 | 3.64 | 3.64 | 0 | 100 | -0.0 |
| 30/09/2015 |
3.64
|
600 | 3.41 | 3.64 | 3.41 | 0 | 0 | 0 |
| 29/09/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 28/09/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 25/09/2015 |
3.41
|
1,000 | 3.17 | 3.41 | 3.41 | 0 | 0 | 0 |
| 24/09/2015 |
3.17
|
15 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 23/09/2015 |
3.17
|
224 | 3.53 | 3.53 | 3.17 | 0 | 0 | 0 |
| 22/09/2015 |
3.53
|
2,500 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
| 21/09/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 18/09/2015 |
3.64
|
1,700 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 17/09/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 16/09/2015 |
3.64
|
9,100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 15/09/2015 |
3.64
|
3,000 | 3.70 | 3.70 | 3.64 | 0 | 0 | 0 |
| 14/09/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/09/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/09/2015 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/09/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/09/2015 |
3.70
|
400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/09/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/09/2015 |
3.70
|
2,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/09/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/09/2015 |
3.70
|
2,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/08/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/08/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/08/2015 |
3.70
|
6,500 | 3.70 | 3.70 | 3.70 | 0 | 200 | -0.0 |
| 26/08/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/08/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/08/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/08/2015 |
3.70
|
300 | 3.76 | 3.76 | 3.70 | 0 | 300 | -0.0 |
| 20/08/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 19/08/2015 |
3.76
|
2,300 | 4.00 | 4.00 | 3.76 | 0 | 2,200 | -0.0 |
| 18/08/2015 |
4.00
|
21 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 17/08/2015 |
4.00
|
11 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 14/08/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 13/08/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 12/08/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/08/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 10/08/2015 |
4.00
|
3 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 07/08/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 06/08/2015 |
4.00
|
7,100 | 4.00 | 4.11 | 4.00 | 0 | 0 | 0 |
| 05/08/2015 |
4.00
|
200 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
| 04/08/2015 |
4.11
|
2,100 | 3.88 | 4.11 | 3.88 | 0 | 0 | 0 |
| 03/08/2015 |
3.88
|
13,300 | 3.53 | 3.88 | 3.53 | 0 | 0 | 0 |
| 31/07/2015 |
3.53
|
2,290 | 3.53 | 3.53 | 3.47 | 0 | 679 | -0.0 |
| 30/07/2015 |
3.53
|
1,090 | 3.53 | 3.53 | 3.47 | 0 | 600 | -0.0 |
| 29/07/2015 |
3.53
|
2,920 | 3.47 | 3.53 | 3.41 | 0 | 600 | -0.0 |
| 28/07/2015 |
3.47
|
3,800 | 3.41 | 3.47 | 3.41 | 0 | 1,000 | -0.0 |
| 27/07/2015 |
3.41
|
500 | 3.41 | 3.41 | 3.41 | 0 | 500 | -0.0 |
| 24/07/2015 |
3.41
|
500 | 3.47 | 3.47 | 3.41 | 0 | 500 | -0.0 |
| 23/07/2015 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 22/07/2015 |
3.47
|
3,000 | 3.41 | 3.47 | 3.41 | 0 | 1,000 | -0.0 |
| 21/07/2015 |
3.41
|
2,300 | 3.41 | 3.41 | 3.41 | 0 | 300 | -0.0 |
| 20/07/2015 |
3.41
|
610 | 3.41 | 3.41 | 3.41 | 0 | 600 | -0.0 |
| 17/07/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 16/07/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 15/07/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |