| 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) |
-1.20 | -13.04% | 3,600 | 0 | 0 |
6.80
9.20
8
|
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
|
3 tháng
(2024-06-24) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
|
12 tháng
(2023-09-26) |
2.50 | 45.45% | 687,900 | 0 | 0 |
5.50
15.30
8
|
|
24 tháng
(2022-10-03) |
4 | 100% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
|
36 tháng
(2021-10-06) |
-3.10 | -27.93% | 10,390,807 | -14,800 | -0.1 |
3
15.30
8
|
|
60 tháng
(2019-10-17) |
5.50 | 220% | 11,578,963 | -14,700 | -0.1 |
1.90
15.30
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/05/2015 |
2.70
|
20,820 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 07/05/2015 |
2.90
|
2,110 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 06/05/2015 |
2.90
|
160 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 05/05/2015 |
2.90
|
7,880 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 04/05/2015 |
2.90
|
10,010 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
| 27/04/2015 |
3
|
4,100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 24/04/2015 |
2.90
|
3,540 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 23/04/2015 |
2.90
|
6,830 | 2.80 | 2.90 | 2.80 | 500 | 500 | 0 |
| 22/04/2015 |
2.80
|
13,230 | 2.80 | 2.90 | 2.70 | 500 | 0 | 0.0 |
| 21/04/2015 |
2.80
|
21,550 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 20/04/2015 |
3
|
10 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/04/2015 |
3
|
8,020 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/04/2015 |
3
|
14,110 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/04/2015 |
3.10
|
320 | 3 | 3.10 | 3 | 0 | 120 | -0.0 |
| 14/04/2015 |
3
|
140 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/04/2015 |
3
|
730 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| 10/04/2015 |
3.10
|
720 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 09/04/2015 |
2.90
|
32,800 | 3.10 | 3.10 | 2.90 | 400 | 0 | 0.0 |
| 08/04/2015 |
3.10
|
6,510 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/04/2015 |
3.10
|
12,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/04/2015 |
3.10
|
5,140 | 3 | 3.10 | 3 | 0 | 500 | -0.0 |
| 03/04/2015 |
3
|
9,470 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 02/04/2015 |
3
|
17,530 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 01/04/2015 |
3
|
34,470 | 3.20 | 3.30 | 3 | 500 | 0 | 0.0 |
| 31/03/2015 |
3.20
|
51,080 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/03/2015 |
3.40
|
5,020 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/03/2015 |
3.50
|
2,180 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/03/2015 |
3.50
|
1,430 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/03/2015 |
3.60
|
1,750 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/03/2015 |
3.60
|
850 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/03/2015 |
3.60
|
550 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/03/2015 |
3.70
|
6,250 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/03/2015 |
3.80
|
7,670 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/03/2015 |
3.90
|
8,060 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 17/03/2015 |
3.70
|
7,950 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/03/2015 |
3.50
|
5,620 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/03/2015 |
3.40
|
8,250 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/03/2015 |
3.50
|
2,510 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/03/2015 |
3.70
|
3,470 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/03/2015 |
3.70
|
1,860 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/03/2015 |
3.70
|
120 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/03/2015 |
3.70
|
520 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/03/2015 |
3.70
|
3,980 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/03/2015 |
3.70
|
5,920 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/03/2015 |
3.70
|
6,070 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/03/2015 |
3.80
|
500 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/02/2015 |
3.70
|
3,570 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/02/2015 |
3.70
|
3,060 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/02/2015 |
3.70
|
1,050 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/02/2015 |
3.80
|
970 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/02/2015 |
3.70
|
7,120 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/02/2015 |
3.70
|
10,090 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/02/2015 |
3.80
|
1,310 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/02/2015 |
3.80
|
2,510 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/02/2015 |
3.80
|
20 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/02/2015 |
3.90
|
1,670 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/02/2015 |
3.80
|
9,550 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/02/2015 |
3.80
|
1,740 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/02/2015 |
3.90
|
1,130 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/02/2015 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/01/2015 |
3.90
|
5,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/01/2015 |
3.90
|
11,930 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/01/2015 |
3.90
|
4,730 | 3.70 | 3.90 | 3.70 | 0 | 100 | -0.0 |
| 27/01/2015 |
3.70
|
28,450 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/01/2015 |
3.80
|
3,010 | 3.80 | 3.80 | 3.80 | 0 | 620 | -0.0 |
| 23/01/2015 |
3.80
|
16,710 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/01/2015 |
3.60
|
61,320 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/01/2015 |
3.60
|
1,290 | 3.80 | 3.80 | 3.60 | 500 | 0 | 0.0 |
| 20/01/2015 |
3.80
|
5,580 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/01/2015 |
3.80
|
6,030 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/01/2015 |
3.90
|
3,680 | 3.80 | 3.90 | 3.80 | 0 | 180 | -0.0 |
| 15/01/2015 |
3.80
|
26,240 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/01/2015 |
3.60
|
28,730 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/01/2015 |
3.70
|
33,130 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/01/2015 |
3.80
|
3,610 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/01/2015 |
3.90
|
3,750 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/01/2015 |
3.80
|
9,820 | 3.70 | 3.80 | 3.70 | 500 | 0 | 0.0 |
| 07/01/2015 |
3.70
|
14,310 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/01/2015 |
3.80
|
17,990 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/01/2015 |
3.90
|
11,670 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 31/12/2014 |
3.80
|
8,140 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 30/12/2014 |
3.70
|
35,130 | 3.60 | 3.70 | 3.40 | 400 | 0 | 0.0 |
| 29/12/2014 |
3.60
|
18,730 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/12/2014 |
3.80
|
17,520 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/12/2014 |
4
|
12,260 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/12/2014 |
4.10
|
260 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/12/2014 |
4
|
3,930 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/12/2014 |
4
|
21,590 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/12/2014 |
4
|
16,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 18/12/2014 |
3.90
|
10,520 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/12/2014 |
4
|
15,440 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 16/12/2014 |
4.30
|
41,340 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/12/2014 |
4.40
|
11,360 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/12/2014 |
4.30
|
12,490 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/12/2014 |
4.20
|
4,550 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 10/12/2014 |
4.20
|
51,840 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/12/2014 |
4.20
|
29,850 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/12/2014 |
4.40
|
7,970 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/12/2014 |
4.50
|
14,560 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/12/2014 |
4.50
|
32,560 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |