Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.08 | 0.92% | 1,097,500 | 0 | 0 |
8.58
8.75
8.70
|
2 tháng
(2024-07-22) |
-0.14 | -1.58% | 1,640,000 | 0 | 0 |
8.58
9.39
8.70
|
3 tháng
(2024-06-21) |
-0.03 | -0.34% | 2,881,700 | 0 | 0 |
8.40
9.50
8.70
|
6 tháng
(2024-03-25) |
-1.67 | -16.06% | 6,461,300 | 0 | 0 |
8.40
10.90
8.70
|
12 tháng
(2023-09-25) |
0.74 | 9.26% | 19,283,200 | -100 | -0.0 |
7.12
10.90
8.70
|
24 tháng
(2022-09-30) |
-2.42 | -21.70% | 56,785,400 | -7,960 | -2.1 |
7.12
12.20
8.70
|
36 tháng
(2021-10-05) |
-4.37 | -33.36% | 138,950,000 | -642,960 | -9.8 |
7.12
14.25
8.70
|
60 tháng
(2019-10-16) |
4.87 | 126.17% | 253,350,370 | -22,120 | -3.7 |
3.21
14.25
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
2.90
|
61,780 | 2.90 | 2.99 | 2.90 | 500 | 0 | 0.0 |
08/07/2015 |
2.90
|
63,160 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
07/07/2015 |
2.99
|
115,530 | 2.99 | 3.08 | 2.90 | 0 | 0 | 0 |
06/07/2015 |
2.99
|
22,900 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
03/07/2015 |
2.99
|
181,400 | 2.99 | 3.08 | 2.90 | 0 | 0 | 0 |
02/07/2015 |
2.99
|
153,470 | 2.90 | 3.08 | 2.90 | 0 | 0 | 0 |
01/07/2015 |
2.90
|
95,680 | 2.90 | 3.08 | 2.90 | 0 | 0 | 0 |
30/06/2015 |
2.90
|
221,080 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
29/06/2015 |
3.08
|
67,410 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
26/06/2015 |
3.08
|
85,300 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
25/06/2015 |
3.18
|
110,670 | 3.18 | 3.18 | 3.08 | 500 | 0 | 0.0 |
24/06/2015 |
3.18
|
20,910 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
23/06/2015 |
3.18
|
80,020 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
22/06/2015 |
3.18
|
57,880 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
19/06/2015 |
3.27
|
335,030 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
18/06/2015 |
3.27
|
104,070 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
17/06/2015 |
3.36
|
153,590 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
16/06/2015 |
3.27
|
146,830 | 3.36 | 3.46 | 3.27 | 0 | 0 | 0 |
15/06/2015 |
3.36
|
525,060 | 3.18 | 3.36 | 3.18 | 0 | 0 | 0 |
12/06/2015 |
3.18
|
55,260 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
11/06/2015 |
3.18
|
153,420 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
10/06/2015 |
3.18
|
139,260 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
09/06/2015 |
3.27
|
114,210 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
08/06/2015 |
3.27
|
134,440 | 3.36 | 3.36 | 3.27 | 0 | 100 | -0.0 |
05/06/2015 |
3.36
|
54,440 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
04/06/2015 |
3.36
|
39,950 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
03/06/2015 |
3.36
|
29,480 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
02/06/2015 |
3.27
|
53,760 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
01/06/2015 |
3.36
|
23,800 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
29/05/2015 |
3.36
|
118,030 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
28/05/2015 |
3.36
|
157,470 | 3.27 | 3.46 | 3.27 | 0 | 0 | 0 |
27/05/2015 |
3.27
|
78,900 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
26/05/2015 |
3.46
|
132,830 | 3.46 | 3.55 | 3.36 | 0 | 0 | 0 |
25/05/2015 |
3.46
|
610,740 | 3.27 | 3.46 | 3.18 | 0 | 0 | 0 |
22/05/2015 |
3.27
|
244,280 | 3.08 | 3.27 | 3.18 | 0 | 0 | 0 |
21/05/2015 |
3.08
|
283,750 | 2.90 | 3.08 | 2.90 | 0 | 600 | -0.0 |
20/05/2015 |
2.90
|
129,310 | 2.80 | 2.99 | 2.80 | 0 | 600 | -0.0 |
19/05/2015 |
2.80
|
51,180 | 2.71 | 2.80 | 2.62 | 0 | 0 | 0 |
18/05/2015 |
2.71
|
128,590 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
15/05/2015 |
2.90
|
69,460 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 |
14/05/2015 |
2.99
|
40,000 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
13/05/2015 |
2.99
|
82,440 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 |
12/05/2015 |
2.99
|
155,190 | 2.99 | 2.99 | 2.90 | 300 | 0 | 0.0 |
11/05/2015 |
2.99
|
164,280 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
08/05/2015 |
3.08
|
133,650 | 2.99 | 3.08 | 2.99 | 300 | 0 | 0.0 |
07/05/2015 |
2.99
|
196,350 | 2.90 | 3.08 | 2.80 | 0 | 0 | 0 |
06/05/2015 |
2.90
|
324,710 | 3.08 | 3.18 | 2.90 | 0 | 0 | 0 |
05/05/2015 |
3.08
|
215,020 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
04/05/2015 |
3.27
|
57,300 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
27/04/2015 |
3.46
|
113,390 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
24/04/2015 |
3.55
|
35,810 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
23/04/2015 |
3.55
|
97,580 | 3.55 | 3.55 | 3.46 | 0 | 300 | -0.0 |
22/04/2015 |
3.55
|
111,740 | 3.46 | 3.55 | 3.36 | 300 | 0 | 0.0 |
21/04/2015 |
3.46
|
205,290 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 |
20/04/2015 |
3.64
|
66,470 | 3.74 | 3.74 | 3.55 | 300 | 0 | 0.0 |
17/04/2015 |
3.74
|
47,490 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
16/04/2015 |
3.74
|
52,680 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
15/04/2015 |
3.74
|
103,670 | 3.74 | 3.74 | 3.64 | 0 | 35,000 | -0.1 |
14/04/2015 |
3.74
|
83,240 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
13/04/2015 |
3.74
|
100,720 | 3.74 | 3.93 | 3.64 | 0 | 0 | 0 |
10/04/2015 |
3.74
|
133,580 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
09/04/2015 |
3.83
|
129,620 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
08/04/2015 |
3.74
|
19,840 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
07/04/2015 |
3.83
|
31,940 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
06/04/2015 |
3.74
|
88,430 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
03/04/2015 |
3.74
|
37,710 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
02/04/2015 |
3.74
|
77,930 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
01/04/2015 |
3.64
|
160,180 | 3.83 | 3.83 | 3.64 | 400 | 0 | 0.0 |
31/03/2015 |
3.83
|
51,800 | 3.83 | 3.93 | 3.64 | 0 | 0 | 0 |
30/03/2015 |
3.83
|
276,050 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 |
27/03/2015 |
4.02
|
52,460 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 |
26/03/2015 |
4.02
|
163,710 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
25/03/2015 |
4.11
|
23,470 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
24/03/2015 |
4.11
|
65,390 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
23/03/2015 |
4.11
|
40,830 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
20/03/2015 |
4.21
|
45,440 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
19/03/2015 |
4.21
|
36,160 | 4.21 | 4.30 | 4.11 | 0 | 0 | 0 |
18/03/2015 |
4.21
|
47,810 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
17/03/2015 |
4.11
|
55,200 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
16/03/2015 |
4.11
|
33,100 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
13/03/2015 |
4.21
|
53,900 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
12/03/2015 |
4.30
|
26,640 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
11/03/2015 |
4.30
|
163,920 | 4.39 | 4.39 | 4.21 | 2,000 | 0 | 0.0 |
10/03/2015 |
4.39
|
102,470 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
09/03/2015 |
4.39
|
86,210 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
06/03/2015 |
4.39
|
122,230 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
05/03/2015 |
4.49
|
68,890 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 |
04/03/2015 |
4.58
|
146,980 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
03/03/2015 |
4.58
|
509,930 | 4.30 | 4.58 | 4.21 | 35,000 | 0 | 0.2 |
02/03/2015 |
4.30
|
131,050 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
27/02/2015 |
4.30
|
43,080 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
26/02/2015 |
4.30
|
65,660 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
25/02/2015 |
4.30
|
66,190 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
24/02/2015 |
4.30
|
33,420 | 4.21 | 4.49 | 4.30 | 0 | 0 | 0 |
13/02/2015 |
4.21
|
49,530 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
12/02/2015 |
4.21
|
37,130 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
11/02/2015 |
4.11
|
59,210 | 4.11 | 4.21 | 4.02 | 0 | 0 | 0 |
10/02/2015 |
4.11
|
47,110 | 4.11 | 4.21 | 4.02 | 0 | 0 | 0 |
09/02/2015 |
4.11
|
3,660 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
06/02/2015 |
4.21
|
88,180 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |