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 | 0% | 592,200 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,867,900 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-24) |
-0.20 | -10.53% | 3,010,400 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,909,900 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-26) |
-0.80 | -32% | 17,143,900 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-10-03) |
-1.80 | -51.43% | 35,041,327 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-06) |
-2.90 | -63.04% | 167,328,974 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-17) |
-1.10 | -39.29% | 205,409,482 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
3.10
|
63,020 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/07/2015 |
3
|
10,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/07/2015 |
3.10
|
33,800 | 3.10 | 3.10 | 2.90 | 0 | 5,300 | -0.0 |
08/07/2015 |
3.10
|
103,519 | 3.10 | 3.10 | 2.90 | 0 | 5,300 | -0.0 |
07/07/2015 |
3.10
|
35,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/07/2015 |
3.10
|
73,357 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/07/2015 |
3.10
|
58,384 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
02/07/2015 |
3.20
|
31,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
01/07/2015 |
3.10
|
4,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
30/06/2015 |
3.10
|
28,305 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
29/06/2015 |
3.10
|
28,831 | 3.20 | 3.20 | 3.10 | 0 | 9,700 | -0.0 |
26/06/2015 |
3.20
|
15,090 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
25/06/2015 |
3.20
|
26,227 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
24/06/2015 |
3.30
|
3,251 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/06/2015 |
3.40
|
54,449 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
22/06/2015 |
3.40
|
77,700 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
19/06/2015 |
3.20
|
72,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
18/06/2015 |
3.20
|
31,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/06/2015 |
3.20
|
61,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/06/2015 |
3.30
|
31,244 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
15/06/2015 |
3.20
|
36,270 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
12/06/2015 |
3.30
|
58,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
11/06/2015 |
3.10
|
35,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
10/06/2015 |
3.20
|
41,070 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
09/06/2015 |
3.20
|
44,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/06/2015 |
3.30
|
61,430 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
05/06/2015 |
3.40
|
65,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
04/06/2015 |
3.20
|
28,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/06/2015 |
3.30
|
42,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
02/06/2015 |
3.20
|
19,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
01/06/2015 |
3.30
|
79,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
29/05/2015 |
3.30
|
66,900 | 3.30 | 3.30 | 3.20 | 11,000 | 0 | 0.0 |
28/05/2015 |
3.30
|
26,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
27/05/2015 |
3.40
|
136,630 | 3.10 | 3.40 | 3.20 | 15,000 | 0 | 0.1 |
26/05/2015 |
3.10
|
119,376 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
25/05/2015 |
2.90
|
162,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
22/05/2015 |
3
|
18,700 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
21/05/2015 |
3.10
|
40,002 | 3 | 3.10 | 2.70 | 0 | 13,000 | -0.0 |
20/05/2015 |
3
|
57,844 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
19/05/2015 |
2.80
|
9,000 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
18/05/2015 |
2.70
|
16,500 | 3 | 3 | 2.70 | 0 | 0 | 0 |
15/05/2015 |
3
|
9,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
14/05/2015 |
2.90
|
18,700 | 2.90 | 2.90 | 2.80 | 0 | 300 | -0.0 |
13/05/2015 |
2.90
|
24,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
12/05/2015 |
3
|
65,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
11/05/2015 |
2.90
|
1,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/05/2015 |
3
|
21,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/05/2015 |
2.90
|
4,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
06/05/2015 |
3
|
23,400 | 3 | 3.10 | 2.80 | 0 | 200 | -0.0 |
05/05/2015 |
3
|
43,707 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
04/05/2015 |
2.90
|
33,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
27/04/2015 |
3.20
|
47,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
24/04/2015 |
3.20
|
41,200 | 3.10 | 3.30 | 3.10 | 0 | 200 | -0.0 |
23/04/2015 |
3.10
|
6,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
22/04/2015 |
3.20
|
23,162 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
21/04/2015 |
3.10
|
211,245 | 3.30 | 3.30 | 3.10 | 0 | 200 | -0.0 |
20/04/2015 |
3.30
|
47,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/04/2015 |
3.30
|
15,671 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/04/2015 |
3.30
|
49,079 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
15/04/2015 |
3.40
|
75,718 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
14/04/2015 |
3.10
|
44,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/04/2015 |
3.20
|
107,325 | 3.40 | 3.40 | 3.10 | 600 | 0 | 0.0 |
10/04/2015 |
3.40
|
30,070 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
09/04/2015 |
3.40
|
24,870 | 3.40 | 3.40 | 3.30 | 3,000 | 0 | 0.0 |
08/04/2015 |
3.40
|
7,138 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
07/04/2015 |
3.40
|
35,330 | 3.30 | 3.40 | 3.10 | 1,000 | 0 | 0.0 |
06/04/2015 |
3.30
|
10,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/04/2015 |
3.30
|
135,217 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
02/04/2015 |
3.40
|
62,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
01/04/2015 |
3.50
|
3,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
31/03/2015 |
3.60
|
43,127 | 3.30 | 3.60 | 3.30 | 4,000 | 0 | 0.0 |
30/03/2015 |
3.30
|
40,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/03/2015 |
3.50
|
10,220 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
26/03/2015 |
3.60
|
8,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
25/03/2015 |
3.50
|
12,508 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/03/2015 |
3.60
|
13,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/03/2015 |
3.60
|
32,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
20/03/2015 |
3.70
|
6,108 | 3.70 | 3.70 | 3.70 | 5,000 | 0 | 0.0 |
19/03/2015 |
3.70
|
27,100 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
18/03/2015 |
3.50
|
11,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/03/2015 |
3.60
|
8,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
16/03/2015 |
3.60
|
43,121 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
13/03/2015 |
3.70
|
15,600 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
12/03/2015 |
3.70
|
1,501 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
11/03/2015 |
3.70
|
33,518 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
10/03/2015 |
3.70
|
42,702 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
09/03/2015 |
3.70
|
12,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
06/03/2015 |
3.80
|
33,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
05/03/2015 |
3.70
|
34,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/03/2015 |
3.80
|
17,703 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/03/2015 |
3.70
|
7,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
02/03/2015 |
3.70
|
19,746 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/02/2015 |
3.70
|
51,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/02/2015 |
3.80
|
26,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
25/02/2015 |
3.70
|
10,870 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/02/2015 |
3.80
|
5,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/02/2015 |
3.80
|
47,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
12/02/2015 |
3.70
|
19,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
11/02/2015 |
3.60
|
200 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
10/02/2015 |
3.50
|
26,300 | 3.60 | 3.60 | 3.40 | 0 | 5,000 | -0.0 |