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) |
-0.10 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
2.99
|
7,420 | 2.96 | 2.99 | 2.89 | 0 | 4,170 | -0.0 |
09/07/2015 |
2.96
|
42,000 | 2.96 | 3.06 | 2.96 | 0 | 8,000 | -0.1 |
08/07/2015 |
2.96
|
12,210 | 2.96 | 2.96 | 2.89 | 0 | 1,000 | -0.0 |
07/07/2015 |
2.96
|
3,020 | 2.96 | 2.99 | 2.96 | 0 | 0 | 0 |
06/07/2015 |
2.96
|
5,270 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
03/07/2015 |
2.99
|
5,040 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
02/07/2015 |
3.03
|
4,080 | 3.03 | 3.03 | 2.96 | 2,000 | 3,020 | -0.0 |
01/07/2015 |
3.03
|
25,790 | 2.89 | 3.06 | 2.89 | 0 | 1,250 | -0.0 |
30/06/2015 |
2.89
|
4,710 | 3.06 | 3.06 | 2.89 | 0 | 0 | 0 |
29/06/2015 |
3.06
|
9,190 | 3.03 | 3.06 | 2.92 | 4,070 | 0 | 0.0 |
26/06/2015 |
3.03
|
5,650 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
25/06/2015 |
3.10
|
3,510 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 |
24/06/2015 |
3.13
|
300 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
23/06/2015 |
3.10
|
6,330 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
22/06/2015 |
3.10
|
103,920 | 3.10 | 3.13 | 2.96 | 9,900 | 0 | 0.1 |
19/06/2015 |
3.10
|
38,860 | 3.13 | 3.17 | 3.03 | 0 | 0 | 0 |
18/06/2015 |
3.13
|
12,540 | 2.99 | 3.20 | 3.13 | 0 | 0 | 0 |
17/06/2015 |
2.99
|
61,860 | 3.17 | 3.17 | 2.96 | 4,250 | 0 | 0.0 |
16/06/2015 |
3.17
|
69,690 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
15/06/2015 |
3.17
|
10,690 | 3.17 | 3.17 | 2.99 | 380 | 0 | 0.0 |
12/06/2015 |
3.17
|
12,360 | 3.17 | 3.20 | 3.03 | 0 | 0 | 0 |
11/06/2015 |
3.17
|
5,910 | 3.13 | 3.20 | 3.03 | 0 | 0 | 0 |
10/06/2015 |
3.13
|
1,820 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
09/06/2015 |
3.24
|
580 | 3.24 | 3.24 | 3.20 | 250 | 0 | 0.0 |
08/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
05/06/2015 |
3.24
|
20 | 3.13 | 3.24 | 3.24 | 0 | 0 | 0 |
04/06/2015 |
3.13
|
7,060 | 3.24 | 3.24 | 3.10 | 2,600 | 530 | 0.0 |
03/06/2015 |
3.24
|
1,530 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 |
02/06/2015 |
3.24
|
1,000 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
01/06/2015 |
3.24
|
7,310 | 3.17 | 3.24 | 3.10 | 0 | 0 | 0 |
29/05/2015 |
3.17
|
1,110 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
28/05/2015 |
3.27
|
13,420 | 3.27 | 3.27 | 3.10 | 10,000 | 0 | 0.1 |
27/05/2015 |
3.27
|
690 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 |
26/05/2015 |
3.27
|
40 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
25/05/2015 |
3.27
|
220 | 3.24 | 3.27 | 3.27 | 0 | 0 | 0 |
22/05/2015 |
3.24
|
1,030 | 3.27 | 3.27 | 3.24 | 0 | 1,000 | -0.0 |
21/05/2015 |
3.27
|
10 | 3.24 | 3.27 | 3.27 | 0 | 0 | 0 |
20/05/2015 |
3.24
|
6,860 | 3.20 | 3.24 | 2.99 | 0 | 10 | -0.0 |
19/05/2015 |
3.20
|
20 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
18/05/2015 |
3.10
|
60 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
15/05/2015 |
3.10
|
2,050 | 3.20 | 3.20 | 3.10 | 1,980 | 0 | 0.0 |
14/05/2015 |
3.20
|
510 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
13/05/2015 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/05/2015 |
3.20
|
20 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
11/05/2015 |
3.27
|
12,260 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
08/05/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
07/05/2015 |
3.27
|
2,300 | 3.20 | 3.27 | 3.13 | 800 | 0 | 0.0 |
06/05/2015 |
3.20
|
6,010 | 3.13 | 3.20 | 2.99 | 0 | 0 | 0 |
05/05/2015 |
3.13
|
20 | 3.06 | 3.13 | 3.13 | 0 | 0 | 0 |
04/05/2015 |
3.06
|
680 | 3.24 | 3.24 | 3.06 | 0 | 0 | 0 |
27/04/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
24/04/2015 |
3.24
|
2,100 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
23/04/2015 |
3.24
|
2,040 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
22/04/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
21/04/2015 |
3.27
|
30 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
20/04/2015 |
3.24
|
800 | 3.10 | 3.24 | 3.13 | 0 | 0 | 0 |
17/04/2015 |
3.10
|
10,210 | 3.24 | 3.27 | 3.10 | 0 | 0 | 0 |
16/04/2015 |
3.24
|
300 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
15/04/2015 |
3.24
|
2,010 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
14/04/2015 |
3.24
|
2,460 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
13/04/2015 |
3.24
|
400 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
10/04/2015 |
3.24
|
20 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 |
09/04/2015 |
3.27
|
890 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
08/04/2015 |
3.27
|
1,880 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
07/04/2015 |
3.31
|
30 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
06/04/2015 |
3.31
|
110 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
03/04/2015 |
3.34
|
70 | 3.31 | 3.38 | 3.34 | 0 | 0 | 0 |
02/04/2015 |
3.31
|
4,160 | 3.41 | 3.41 | 3.20 | 390 | 0 | 0.0 |
01/04/2015 |
3.41
|
4,540 | 3.41 | 3.41 | 3.20 | 900 | 3,480 | -0.0 |
31/03/2015 |
3.41
|
60 | 3.27 | 3.41 | 3.41 | 0 | 10 | -0.0 |
30/03/2015 |
3.27
|
11,750 | 3.52 | 3.52 | 3.27 | 1,000 | 0 | 0.0 |
27/03/2015 |
3.52
|
1,240 | 3.34 | 3.52 | 3.34 | 0 | 230 | -0.0 |
26/03/2015 |
3.34
|
30 | 3.27 | 3.34 | 3.31 | 0 | 0 | 0 |
25/03/2015 |
3.27
|
3,880 | 3.34 | 3.34 | 3.20 | 0 | 810 | -0.0 |
24/03/2015 |
3.34
|
810 | 3.31 | 3.34 | 3.31 | 0 | 810 | -0.0 |
23/03/2015 |
3.31
|
2,140 | 3.34 | 3.34 | 3.31 | 0 | 1,340 | -0.0 |
20/03/2015 |
3.34
|
110 | 3.31 | 3.34 | 3.20 | 0 | 0 | 0 |
19/03/2015 |
3.31
|
1,150 | 3.34 | 3.34 | 3.24 | 360 | 730 | -0.0 |
18/03/2015 |
3.34
|
1,940 | 3.38 | 3.41 | 3.27 | 0 | 0 | 0 |
17/03/2015 |
3.38
|
60 | 3.38 | 3.38 | 3.34 | 0 | 10 | -0.0 |
16/03/2015 |
3.38
|
170 | 3.41 | 3.41 | 3.34 | 0 | 10 | -0.0 |
13/03/2015 |
3.41
|
2,640 | 3.41 | 3.41 | 3.27 | 0 | 1,990 | -0.0 |
12/03/2015 |
3.41
|
970 | 3.38 | 3.41 | 3.24 | 0 | 280 | -0.0 |
11/03/2015 |
3.38
|
110 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
10/03/2015 |
3.34
|
3,020 | 3.41 | 3.41 | 3.27 | 0 | 0 | 0 |
09/03/2015 |
3.41
|
5,080 | 3.34 | 3.45 | 3.27 | 0 | 0 | 0 |
06/03/2015 |
3.34
|
2,510 | 3.38 | 3.38 | 3.24 | 0 | 2,500 | -0.0 |
05/03/2015 |
3.38
|
5,980 | 3.34 | 3.38 | 3.27 | 250 | 5,380 | -0.0 |
04/03/2015 |
3.34
|
5,640 | 3.31 | 3.38 | 3.34 | 5,000 | 0 | 0.0 |
03/03/2015 |
3.31
|
3,360 | 3.41 | 3.41 | 3.31 | 0 | 3,360 | -0.0 |
02/03/2015 |
3.41
|
6,420 | 3.38 | 3.41 | 3.31 | 0 | 0 | 0 |
27/02/2015 |
3.38
|
20 | 3.38 | 3.41 | 3.38 | 0 | 0 | 0 |
26/02/2015 |
3.38
|
2,050 | 3.34 | 3.45 | 3.38 | 0 | 0 | 0 |
25/02/2015 |
3.34
|
4,000 | 3.41 | 3.41 | 3.31 | 1,000 | 920 | 0.0 |
24/02/2015 |
3.41
|
10 | 3.31 | 3.41 | 3.41 | 0 | 0 | 0 |
13/02/2015 |
3.31
|
1,990 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
12/02/2015 |
3.31
|
7,400 | 3.27 | 3.31 | 3.17 | 0 | 4,190 | -0.0 |
11/02/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
10/02/2015 |
3.27
|
1,010 | 3.31 | 3.31 | 3.13 | 230 | 0 | 0.0 |
09/02/2015 |
3.31
|
1,870 | 3.31 | 3.31 | 3.10 | 1,000 | 0 | 0.0 |