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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/07/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/07/2015 |
2.90
|
2,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
07/07/2015 |
2.90
|
1,000 | 3.01 | 3.01 | 2.90 | 0 | 0 | 0 |
06/07/2015 |
3.01
|
13,700 | 3.01 | 3.01 | 2.85 | 0 | 0 | 0 |
03/07/2015 |
3.01
|
11,000 | 3.01 | 3.01 | 2.74 | 0 | 0 | 0 |
02/07/2015 |
3.01
|
6,040 | 2.90 | 3.01 | 2.96 | 0 | 0 | 0 |
01/07/2015 |
2.90
|
42,500 | 3.17 | 3.17 | 2.90 | 0 | 0 | 0 |
30/06/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
29/06/2015 |
3.17
|
2,800 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
26/06/2015 |
3.28
|
24,400 | 3.01 | 3.28 | 2.74 | 0 | 0 | 0 |
25/06/2015 |
3.01
|
14,600 | 3.01 | 3.12 | 3.01 | 0 | 0 | 0 |
24/06/2015 |
3.01
|
11,700 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |
23/06/2015 |
3.17
|
16,700 | 3.50 | 3.50 | 3.17 | 0 | 0 | 0 |
22/06/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/06/2015 |
3.50
|
10,000 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 |
18/06/2015 |
3.39
|
18,700 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
17/06/2015 |
3.39
|
800 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
16/06/2015 |
3.45
|
18,800 | 3.17 | 3.45 | 3.06 | 0 | 0 | 0 |
15/06/2015 |
3.17
|
9,400 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 |
12/06/2015 |
3.39
|
100 | 3.28 | 3.39 | 3.39 | 0 | 0 | 0 |
11/06/2015 |
3.28
|
5,000 | 3.28 | 3.28 | 3.06 | 0 | 0 | 0 |
10/06/2015 |
3.28
|
11,200 | 3.01 | 3.28 | 3.01 | 0 | 0 | 0 |
09/06/2015 |
3.01
|
300 | 3.28 | 3.28 | 3.01 | 0 | 0 | 0 |
08/06/2015 |
3.28
|
3,600 | 3.01 | 3.28 | 3.28 | 0 | 0 | 0 |
05/06/2015 |
3.01
|
10,400 | 3.28 | 3.50 | 3.01 | 0 | 0 | 0 |
04/06/2015 |
3.28
|
900 | 3.01 | 3.28 | 3.28 | 0 | 0 | 0 |
03/06/2015 |
3.01
|
1,400 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |
02/06/2015 |
3.17
|
9,500 | 3.50 | 3.50 | 3.17 | 0 | 0 | 0 |
01/06/2015 |
3.50
|
100 | 3.28 | 3.50 | 3.50 | 0 | 0 | 0 |
29/05/2015 |
3.28
|
2,200 | 3.17 | 3.45 | 3.28 | 0 | 0 | 0 |
28/05/2015 |
3.17
|
2,100 | 2.90 | 3.17 | 2.90 | 0 | 0 | 0 |
27/05/2015 |
2.90
|
2,400 | 2.90 | 3.17 | 2.90 | 0 | 0 | 0 |
26/05/2015 |
2.90
|
6,700 | 2.85 | 2.90 | 2.90 | 0 | 0 | 0 |
25/05/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
22/05/2015 |
2.85
|
21,300 | 2.85 | 2.96 | 2.85 | 0 | 0 | 0 |
21/05/2015 |
2.85
|
17,300 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
20/05/2015 |
2.85
|
16,900 | 2.79 | 3.06 | 2.85 | 0 | 0 | 0 |
19/05/2015 |
2.79
|
5,300 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
18/05/2015 |
2.85
|
1,500 | 3.12 | 3.12 | 2.85 | 0 | 0 | 0 |
15/05/2015 |
3.12
|
6,000 | 2.85 | 3.12 | 2.90 | 0 | 0 | 0 |
14/05/2015 |
2.85
|
19,400 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 |
13/05/2015 |
2.90
|
5,000 | 2.79 | 2.90 | 2.90 | 0 | 0 | 0 |
12/05/2015 |
2.79
|
1,100 | 2.79 | 3.06 | 2.79 | 0 | 0 | 0 |
11/05/2015 |
2.79
|
10,000 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
08/05/2015 |
2.79
|
8,900 | 2.79 | 2.90 | 2.79 | 0 | 0 | 0 |
07/05/2015 |
2.79
|
7,000 | 3.01 | 3.01 | 2.79 | 0 | 0 | 0 |
06/05/2015 |
3.01
|
10,000 | 3.28 | 3.28 | 3.01 | 0 | 0 | 0 |
05/05/2015 |
3.28
|
12,000 | 3.06 | 3.28 | 3.28 | 0 | 0 | 0 |
04/05/2015 |
3.06
|
5,300 | 3.39 | 3.39 | 3.06 | 0 | 0 | 0 |
27/04/2015 |
3.39
|
30,000 | 3.17 | 3.45 | 3.39 | 0 | 0 | 0 |
24/04/2015 |
3.17
|
11,000 | 3.23 | 3.34 | 3.17 | 0 | 0 | 0 |
23/04/2015 |
3.23
|
22,300 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
22/04/2015 |
3.34
|
40,200 | 3.12 | 3.39 | 3.17 | 0 | 0 | 0 |
21/04/2015 |
3.12
|
10,100 | 2.85 | 3.12 | 2.90 | 0 | 0 | 0 |
20/04/2015 |
2.85
|
10,000 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
17/04/2015 |
2.90
|
2,000 | 3.06 | 3.06 | 2.90 | 0 | 0 | 0 |
16/04/2015 |
3.06
|
5,500 | 2.85 | 3.12 | 3.06 | 0 | 0 | 0 |
15/04/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
14/04/2015 |
2.85
|
12,500 | 2.79 | 2.85 | 2.85 | 0 | 0 | 0 |
13/04/2015 |
2.79
|
5,000 | 2.74 | 2.79 | 2.79 | 0 | 0 | 0 |
10/04/2015 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
09/04/2015 |
2.74
|
5,000 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
08/04/2015 |
2.79
|
3,200 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 |
07/04/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/04/2015 |
2.90
|
4,500 | 2.85 | 3.06 | 2.85 | 0 | 0 | 0 |
03/04/2015 |
2.85
|
3,500 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
02/04/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
01/04/2015 |
2.85
|
6,300 | 2.85 | 3.06 | 2.85 | 0 | 0 | 0 |
31/03/2015 |
2.85
|
14,000 | 2.63 | 2.85 | 2.85 | 0 | 0 | 0 |
30/03/2015 |
2.63
|
6,300 | 2.68 | 2.90 | 2.63 | 0 | 0 | 0 |
27/03/2015 |
2.68
|
2,100 | 2.85 | 3.12 | 2.68 | 0 | 0 | 0 |
26/03/2015 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
25/03/2015 |
2.85
|
4,000 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
24/03/2015 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
23/03/2015 |
2.90
|
7,000 | 3.01 | 3.01 | 2.90 | 0 | 0 | 0 |
20/03/2015 |
3.01
|
1,500 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 |
19/03/2015 |
3.06
|
2,200 | 3.12 | 3.39 | 3.06 | 0 | 0 | 0 |
18/03/2015 |
3.12
|
20,100 | 3.45 | 3.45 | 3.12 | 0 | 0 | 0 |
17/03/2015 |
3.45
|
55,000 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
16/03/2015 |
3.50
|
10,500 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
13/03/2015 |
3.50
|
4,000 | 3.23 | 3.50 | 3.28 | 0 | 0 | 0 |
12/03/2015 |
3.23
|
900 | 2.96 | 3.23 | 3.23 | 0 | 0 | 0 |
11/03/2015 |
2.96
|
100 | 3.23 | 3.23 | 2.96 | 0 | 0 | 0 |
10/03/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
09/03/2015 |
3.23
|
600 | 3.50 | 3.50 | 3.23 | 0 | 0 | 0 |
06/03/2015 |
3.50
|
400 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 |
05/03/2015 |
3.61
|
23,800 | 3.28 | 3.61 | 3.01 | 0 | 0 | 0 |
04/03/2015 |
3.28
|
30,400 | 3.12 | 3.39 | 3.28 | 0 | 0 | 0 |
03/03/2015 |
3.12
|
3,600 | 2.85 | 3.12 | 3.06 | 0 | 0 | 0 |
02/03/2015 |
2.85
|
200 | 2.96 | 3.23 | 2.85 | 0 | 0 | 0 |
27/02/2015 |
2.96
|
400 | 2.90 | 2.96 | 2.96 | 0 | 0 | 0 |
26/02/2015 |
2.90
|
21,700 | 2.68 | 2.90 | 2.79 | 0 | 0 | 0 |
25/02/2015 |
2.68
|
2,700 | 2.46 | 2.68 | 2.63 | 0 | 0 | 0 |
24/02/2015 |
2.46
|
2,100 | 2.24 | 2.46 | 2.46 | 0 | 0 | 0 |
13/02/2015 |
2.24
|
22,200 | 2.30 | 2.52 | 2.24 | 0 | 0 | 0 |
12/02/2015 |
2.30
|
5,400 | 2.46 | 2.68 | 2.30 | 0 | 0 | 0 |
11/02/2015 |
2.46
|
3,000 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
10/02/2015 |
2.68
|
1,300 | 2.46 | 2.68 | 2.68 | 0 | 0 | 0 |
09/02/2015 |
2.46
|
100 | 2.74 | 2.74 | 2.46 | 0 | 0 | 0 |