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) |
0.70 | 5.11% | 758,200 | 0 | 0 |
13.50
14.60
14.40
|
2 tháng
(2024-07-22) |
0.90 | 6.67% | 1,548,200 | -20,309 | -0.3 |
12.70
14.60
14.40
|
3 tháng
(2024-06-24) |
-1.95 | -11.93% | 3,912,300 | -20,310 | -0.3 |
12.70
16.35
14.40
|
6 tháng
(2024-03-25) |
2.25 | 18.52% | 9,749,200 | -46,819 | -0.7 |
11.70
16.35
14.40
|
12 tháng
(2023-09-26) |
0.40 | 2.86% | 12,561,900 | -73,319 | -1.0 |
11.30
16.35
14.40
|
24 tháng
(2022-10-03) |
-2.10 | -12.73% | 30,435,100 | -113,481 | -2.9 |
9.30
16.50
14.40
|
36 tháng
(2021-10-06) |
-7.02 | -32.77% | 72,031,700 | -325,949 | -11.6 |
9.30
26.10
14.40
|
60 tháng
(2019-10-17) |
9.66 | 203.92% | 126,144,610 | -2,044,009 | -43.0 |
2.34
26.10
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
2.89
|
750 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
09/07/2015 |
2.89
|
2,000 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
08/07/2015 |
3.10
|
130 | 2.96 | 3.10 | 2.75 | 0 | 0 | 0 |
07/07/2015 |
2.96
|
300 | 2.89 | 2.96 | 2.96 | 0 | 0 | 0 |
06/07/2015 |
2.89
|
2,460 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
03/07/2015 |
3.10
|
310 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 |
02/07/2015 |
3.24
|
10 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
01/07/2015 |
3.44
|
10 | 3.24 | 3.44 | 3.44 | 0 | 0 | 0 |
30/06/2015 |
3.24
|
20 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
29/06/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
26/06/2015 |
3.44
|
10 | 3.24 | 3.44 | 3.44 | 0 | 0 | 0 |
25/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
24/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
23/06/2015 |
3.24
|
110 | 3.17 | 3.24 | 3.10 | 0 | 0 | 0 |
22/06/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
19/06/2015 |
3.17
|
2,010 | 3.03 | 3.17 | 2.89 | 0 | 0 | 0 |
18/06/2015 |
3.03
|
710 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
17/06/2015 |
3.24
|
10 | 3.10 | 3.24 | 3.24 | 0 | 0 | 0 |
16/06/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/06/2015 |
3.10
|
200 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
12/06/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
11/06/2015 |
3.24
|
230 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
10/06/2015 |
3.31
|
20 | 3.24 | 3.31 | 3.31 | 0 | 0 | 0 |
09/06/2015 |
3.24
|
6,650 | 3.17 | 3.24 | 3.03 | 6,520 | 0 | 0.0 |
08/06/2015 |
3.17
|
60 | 2.96 | 3.17 | 3.17 | 0 | 0 | 0 |
05/06/2015 |
2.96
|
630 | 2.82 | 2.96 | 2.75 | 0 | 0 | 0 |
04/06/2015 |
2.82
|
610 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
03/06/2015 |
3.03
|
390 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
02/06/2015 |
3.24
|
60 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
01/06/2015 |
3.24
|
390 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
29/05/2015 |
3.44
|
510 | 3.44 | 3.65 | 3.44 | 0 | 0 | 0 |
28/05/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
27/05/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
26/05/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
25/05/2015 |
3.44
|
530 | 3.44 | 3.65 | 3.44 | 0 | 0 | 0 |
22/05/2015 |
3.44
|
10 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 |
21/05/2015 |
3.37
|
30 | 3.17 | 3.37 | 3.37 | 0 | 0 | 0 |
20/05/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
19/05/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
18/05/2015 |
3.17
|
60 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
15/05/2015 |
3.17
|
10 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
14/05/2015 |
3.17
|
40 | 3.31 | 3.44 | 3.17 | 0 | 0 | 0 |
13/05/2015 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
12/05/2015 |
3.31
|
100 | 3.51 | 3.51 | 3.31 | 0 | 0 | 0 |
11/05/2015 |
3.51
|
40 | 3.31 | 3.51 | 3.51 | 0 | 0 | 0 |
08/05/2015 |
3.31
|
10 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
07/05/2015 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
06/05/2015 |
3.37
|
2,000 | 3.17 | 3.37 | 3.10 | 0 | 0 | 0 |
05/05/2015 |
3.17
|
200 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
04/05/2015 |
3.24
|
150 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
27/04/2015 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
24/04/2015 |
3.31
|
300 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/04/2015 |
3.31
|
100 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
22/04/2015 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
21/04/2015 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
20/04/2015 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
17/04/2015 |
3.37
|
660 | 3.17 | 3.37 | 2.96 | 0 | 0 | 0 |
16/04/2015 |
3.17
|
40 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
15/04/2015 |
3.37
|
420 | 3.58 | 3.79 | 3.37 | 0 | 0 | 0 |
14/04/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/04/2015 |
3.58
|
50 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
10/04/2015 |
3.58
|
50 | 3.44 | 3.58 | 3.58 | 0 | 0 | 0 |
09/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
08/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
07/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
06/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
03/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
01/04/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
31/03/2015 |
3.44
|
10 | 3.24 | 3.44 | 3.44 | 0 | 0 | 0 |
30/03/2015 |
3.24
|
340 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
27/03/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
26/03/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
25/03/2015 |
3.44
|
100 | 3.24 | 3.44 | 3.44 | 0 | 0 | 0 |
24/03/2015 |
3.24
|
4,320 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
23/03/2015 |
3.44
|
1,010 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
20/03/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
19/03/2015 |
3.58
|
2,000 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
18/03/2015 |
3.72
|
120 | 3.51 | 3.72 | 3.31 | 0 | 0 | 0 |
17/03/2015 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
16/03/2015 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
13/03/2015 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
12/03/2015 |
3.51
|
20 | 3.37 | 3.51 | 3.51 | 0 | 0 | 0 |
11/03/2015 |
3.37
|
40 | 3.17 | 3.37 | 3.37 | 0 | 0 | 0 |
10/03/2015 |
3.17
|
370 | 3.37 | 3.37 | 3.17 | 0 | 370 | -0.0 |
09/03/2015 |
3.37
|
10 | 3.24 | 3.37 | 3.37 | 0 | 0 | 0 |
06/03/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
05/03/2015 |
3.24
|
1,030 | 3.24 | 3.31 | 3.24 | 0 | 0 | 0 |
04/03/2015 |
3.24
|
310 | 3.44 | 3.58 | 3.24 | 0 | 0 | 0 |
03/03/2015 |
3.44
|
50 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/03/2015 |
3.44
|
1,010 | 3.58 | 3.58 | 3.37 | 0 | 0 | 0 |
27/02/2015 |
3.58
|
180 | 3.44 | 3.58 | 3.51 | 0 | 0 | 0 |
26/02/2015 |
3.44
|
10 | 3.65 | 3.65 | 3.44 | 0 | 0 | 0 |
25/02/2015 |
3.65
|
10 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |
24/02/2015 |
3.58
|
1,400 | 3.37 | 3.58 | 3.17 | 0 | 1,370 | -0.0 |
13/02/2015 |
3.37
|
390 | 3.17 | 3.37 | 3.03 | 0 | 0 | 0 |
12/02/2015 |
3.17
|
200 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
11/02/2015 |
3.31
|
330 | 3.51 | 3.72 | 3.31 | 0 | 0 | 0 |
10/02/2015 |
3.51
|
600 | 3.72 | 3.72 | 3.51 | 0 | 600 | -0.0 |
09/02/2015 |
3.72
|
10 | 3.58 | 3.72 | 3.72 | 0 | 0 | 0 |