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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
3.05
|
184,910 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
09/07/2015 |
3.05
|
102,710 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
08/07/2015 |
3.05
|
443,220 | 3.10 | 3.10 | 3.00 | 19,300 | 0 | 0.1 |
07/07/2015 |
3.10
|
339,610 | 3.05 | 3.10 | 3.05 | 0 | 16,650 | -0.1 |
06/07/2015 |
3.05
|
413,610 | 3.10 | 3.15 | 3.05 | 45,590 | 0 | 0.3 |
03/07/2015 |
3.10
|
459,100 | 3.05 | 3.10 | 3.00 | 0 | 0 | 0 |
02/07/2015 |
3.05
|
306,980 | 3.05 | 3.10 | 3.00 | 0 | 0 | 0 |
01/07/2015 |
3.05
|
245,090 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
30/06/2015 |
3.10
|
247,380 | 3.10 | 3.10 | 3.05 | 19,000 | 0 | 0.1 |
29/06/2015 |
3.10
|
414,180 | 3.10 | 3.15 | 3.00 | 19,000 | 5,000 | 0.1 |
26/06/2015 |
3.10
|
375,520 | 3.10 | 3.15 | 3.05 | 0 | 0 | 0 |
25/06/2015 |
3.10
|
390,660 | 3.10 | 3.15 | 3.05 | 0 | 0 | 0 |
24/06/2015 |
3.10
|
345,390 | 3.10 | 3.15 | 3.05 | 0 | 0 | 0 |
23/06/2015 |
3.10
|
332,050 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
22/06/2015 |
3.05
|
201,010 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
19/06/2015 |
3.05
|
654,490 | 3.10 | 3.15 | 2.95 | 0 | 0 | 0 |
18/06/2015 |
3.10
|
338,900 | 3.15 | 3.20 | 3.10 | 0 | 0 | 0 |
17/06/2015 |
3.15
|
499,360 | 3.15 | 3.20 | 3.05 | 20,000 | 0 | 0.1 |
16/06/2015 |
3.15
|
421,300 | 3.20 | 3.25 | 3.15 | 0 | 0 | 0 |
15/06/2015 |
3.20
|
394,350 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 |
12/06/2015 |
3.30
|
515,730 | 3.30 | 3.40 | 3.25 | 5,000 | 0 | 0.0 |
11/06/2015 |
3.30
|
1,593,430 | 3.10 | 3.30 | 3.05 | 0 | 19,300 | -0.1 |
10/06/2015 |
3.10
|
638,280 | 3.00 | 3.20 | 3.00 | 0 | 0 | 0 |
09/06/2015 |
3.00
|
416,970 | 3.05 | 3.10 | 3.00 | 0 | 0 | 0 |
08/06/2015 |
3.05
|
867,660 | 3.05 | 3.10 | 3.00 | 0 | 78,250 | -0.5 |
05/06/2015 |
3.05
|
601,830 | 3.00 | 3.10 | 3.00 | 6,000 | 0 | 0.0 |
04/06/2015 |
3.00
|
801,340 | 2.95 | 3.10 | 3.00 | 0 | 92,800 | -0.6 |
03/06/2015 |
2.95
|
233,190 | 2.90 | 3.00 | 2.90 | 15,550 | 0 | 0.1 |
02/06/2015 |
2.90
|
298,740 | 2.95 | 3.00 | 2.90 | 0 | 0 | 0 |
01/06/2015 |
2.95
|
91,260 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 |
29/05/2015 |
2.95
|
211,180 | 3.00 | 3.05 | 2.95 | 0 | 0 | 0 |
28/05/2015 |
3.00
|
357,450 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 |
27/05/2015 |
2.95
|
332,910 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
26/05/2015 |
3.05
|
810,560 | 2.95 | 3.05 | 2.90 | 0 | 0 | 0 |
25/05/2015 |
2.95
|
449,070 | 2.95 | 2.95 | 2.90 | 300 | 0 | 0.0 |
22/05/2015 |
2.95
|
258,080 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
21/05/2015 |
3.00
|
241,430 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 |
20/05/2015 |
3.00
|
296,900 | 2.85 | 3.00 | 2.80 | 19,000 | 300 | 0.1 |
19/05/2015 |
2.85
|
148,640 | 2.75 | 2.85 | 2.70 | 0 | 0 | 0 |
18/05/2015 |
2.75
|
398,790 | 2.95 | 2.95 | 2.75 | 200 | 0 | 0.0 |
15/05/2015 |
2.95
|
225,170 | 3.00 | 3.00 | 2.95 | 200 | 0 | 0.0 |
14/05/2015 |
3.00
|
136,660 | 3.00 | 3.05 | 2.95 | 200 | 0 | 0.0 |
13/05/2015 |
3.00
|
54,670 | 3.00 | 3.05 | 2.95 | 0 | 0 | 0 |
12/05/2015 |
3.00
|
157,130 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 |
11/05/2015 |
2.95
|
173,110 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
08/05/2015 |
3.10
|
191,800 | 3.10 | 3.15 | 3.10 | 0 | 0 | 0 |
07/05/2015 |
3.10
|
346,030 | 2.90 | 3.10 | 2.90 | 0 | 300 | -0.0 |
06/05/2015 |
2.90
|
245,400 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 |
05/05/2015 |
3.00
|
132,760 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 |
04/05/2015 |
3.00
|
813,760 | 3.15 | 3.15 | 2.95 | 200 | 0 | 0.0 |
27/04/2015 |
3.15
|
176,660 | 3.20 | 3.25 | 3.15 | 0 | 0 | 0 |
24/04/2015 |
3.20
|
117,390 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
23/04/2015 |
3.20
|
103,810 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
22/04/2015 |
3.30
|
147,020 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
21/04/2015 |
3.25
|
204,920 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
20/04/2015 |
3.25
|
174,280 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
17/04/2015 |
3.30
|
190,140 | 3.30 | 3.35 | 3.25 | 0 | 0 | 0 |
16/04/2015 |
3.30
|
102,540 | 3.30 | 3.30 | 3.25 | 300 | 0 | 0.0 |
15/04/2015 |
3.30
|
120,900 | 3.30 | 3.30 | 3.20 | 300 | 0 | 0.0 |
14/04/2015 |
3.30
|
173,200 | 3.30 | 3.30 | 3.25 | 300 | 0 | 0.0 |
13/04/2015 |
3.30
|
198,570 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
10/04/2015 |
3.35
|
144,080 | 3.35 | 3.40 | 3.30 | 0 | 0 | 0 |
09/04/2015 |
3.35
|
156,120 | 3.30 | 3.35 | 3.25 | 0 | 0 | 0 |
08/04/2015 |
3.30
|
200,400 | 3.30 | 3.35 | 3.25 | 0 | 0 | 0 |
07/04/2015 |
3.30
|
282,210 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
06/04/2015 |
3.35
|
143,240 | 3.35 | 3.40 | 3.30 | 0 | 0 | 0 |
03/04/2015 |
3.35
|
133,410 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
02/04/2015 |
3.35
|
161,710 | 3.25 | 3.35 | 3.20 | 0 | 0 | 0 |
01/04/2015 |
3.25
|
422,350 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
31/03/2015 |
3.35
|
96,960 | 3.30 | 3.35 | 3.30 | 0 | 0 | 0 |
30/03/2015 |
3.30
|
689,200 | 3.35 | 3.40 | 3.30 | 300 | 0 | 0.0 |
27/03/2015 |
3.35
|
278,990 | 3.35 | 3.40 | 3.30 | 300 | 0 | 0.0 |
26/03/2015 |
3.35
|
341,370 | 3.30 | 3.40 | 3.30 | 0 | 500 | -0.0 |
25/03/2015 |
3.30
|
709,440 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
24/03/2015 |
3.40
|
323,430 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 |
23/03/2015 |
3.45
|
311,840 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 |
20/03/2015 |
3.45
|
161,020 | 3.45 | 3.50 | 3.40 | 19,000 | 0 | 0.1 |
19/03/2015 |
3.45
|
150,020 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
18/03/2015 |
3.50
|
161,260 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
17/03/2015 |
3.50
|
259,450 | 3.50 | 3.50 | 3.45 | 200 | 0 | 0.0 |
16/03/2015 |
3.50
|
378,650 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
13/03/2015 |
3.55
|
185,120 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/03/2015 |
3.60
|
114,060 | 3.55 | 3.60 | 3.50 | 6,700 | 0 | 0.0 |
11/03/2015 |
3.55
|
272,820 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
10/03/2015 |
3.55
|
243,010 | 3.50 | 3.60 | 3.55 | 0 | 0 | 0 |
09/03/2015 |
3.50
|
348,860 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/03/2015 |
3.60
|
326,630 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
05/03/2015 |
3.65
|
434,910 | 3.65 | 3.65 | 3.60 | 19,000 | 0 | 0.1 |
04/03/2015 |
3.65
|
557,370 | 3.60 | 3.65 | 3.60 | 20,000 | 0 | 0.1 |
03/03/2015 |
3.60
|
771,520 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 |
02/03/2015 |
3.55
|
157,850 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 |
27/02/2015 |
3.65
|
266,630 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
26/02/2015 |
3.65
|
412,760 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 |
25/02/2015 |
3.65
|
210,910 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
24/02/2015 |
3.70
|
308,050 | 3.65 | 3.70 | 3.65 | 0 | 28,000 | -0.2 |
13/02/2015 |
3.65
|
220,810 | 3.65 | 3.70 | 3.60 | 13,000 | 0 | 0.1 |
12/02/2015 |
3.65
|
251,420 | 3.65 | 3.65 | 3.60 | 6,000 | 0 | 0.0 |
11/02/2015 |
3.65
|
141,530 | 3.60 | 3.65 | 3.60 | 10,000 | 0 | 0.1 |
10/02/2015 |
3.60
|
326,170 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
09/02/2015 |
3.55
|
173,740 | 3.60 | 3.65 | 3.55 | 0 | 0 | 0 |