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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
13/07/2015 |
3.41
|
800 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
10/07/2015 |
3.35
|
1,900 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
09/07/2015 |
3.35
|
58 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
08/07/2015 |
3.35
|
1,400 | 3.23 | 3.35 | 3.29 | 0 | 0 | 0 |
07/07/2015 |
3.23
|
1,100 | 2.94 | 3.23 | 3.23 | 0 | 0 | 0 |
06/07/2015 |
2.94
|
2,860 | 3.23 | 3.23 | 2.94 | 0 | 0 | 0 |
03/07/2015 |
3.23
|
2,458 | 3.06 | 3.23 | 3.23 | 0 | 0 | 0 |
02/07/2015 |
3.06
|
120 | 3.35 | 3.35 | 3.06 | 0 | 0 | 0 |
01/07/2015 |
3.35
|
1,431 | 3.70 | 3.70 | 3.35 | 0 | 0 | 0 |
30/06/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/06/2015 |
3.70
|
1,600 | 4.11 | 4.11 | 3.70 | 0 | 0 | 0 |
26/06/2015 |
4.11
|
500 | 4.52 | 4.52 | 4.11 | 0 | 0 | 0 |
25/06/2015 |
4.52
|
500 | 4.99 | 4.99 | 4.52 | 0 | 500 | -0.0 |
24/06/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
23/06/2015 |
4.99
|
20 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
22/06/2015 |
4.99
|
20 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
19/06/2015 |
4.99
|
24 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
18/06/2015 |
4.99
|
265 | 4.58 | 4.99 | 4.58 | 0 | 0 | 0 |
17/06/2015 |
4.58
|
100 | 4.17 | 4.58 | 4.58 | 0 | 0 | 0 |
16/06/2015 |
4.17
|
100 | 3.82 | 4.17 | 4.17 | 0 | 0 | 0 |
15/06/2015 |
3.82
|
3,000 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
12/06/2015 |
3.88
|
10,400 | 3.64 | 4.00 | 3.82 | 0 | 0 | 0 |
11/06/2015 |
3.64
|
1,943 | 3.35 | 3.64 | 3.41 | 0 | 0 | 0 |
10/06/2015 |
3.35
|
160 | 3.11 | 3.35 | 3.35 | 0 | 0 | 0 |
09/06/2015 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
08/06/2015 |
3.11
|
1,010 | 2.94 | 3.11 | 3.11 | 0 | 0 | 0 |
05/06/2015 |
2.94
|
700 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
04/06/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
03/06/2015 |
3.00
|
200 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
02/06/2015 |
3.00
|
389 | 2.94 | 3.00 | 3.00 | 0 | 0 | 0 |
01/06/2015 |
2.94
|
700 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
29/05/2015 |
2.94
|
200 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
28/05/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
27/05/2015 |
2.82
|
1,100 | 2.59 | 2.82 | 2.82 | 0 | 0 | 0 |
26/05/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
25/05/2015 |
2.59
|
5,900 | 2.64 | 2.64 | 2.59 | 0 | 900 | -0.0 |
22/05/2015 |
2.64
|
242 | 2.94 | 2.94 | 2.64 | 0 | 2 | -0 |
21/05/2015 |
2.94
|
24 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
20/05/2015 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/05/2015 |
2.94
|
900 | 2.94 | 2.94 | 2.94 | 900 | 0 | 0.0 |
18/05/2015 |
2.94
|
500 | 3.11 | 3.11 | 2.94 | 500 | 0 | 0.0 |
15/05/2015 |
3.11
|
58 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
14/05/2015 |
3.11
|
1,808 | 3.41 | 3.41 | 3.11 | 1,700 | 1,796 | -0.0 |
13/05/2015 |
3.41
|
10 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
12/05/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
11/05/2015 |
3.41
|
1,960 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
08/05/2015 |
3.41
|
100 | 3.76 | 3.76 | 3.41 | 0 | 0 | 0 |
07/05/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
06/05/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
05/05/2015 |
3.76
|
2,473 | 3.58 | 3.76 | 3.76 | 0 | 0 | 0 |
04/05/2015 |
3.58
|
3,100 | 3.94 | 3.94 | 3.58 | 0 | 0 | 0 |
27/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
24/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
23/04/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
22/04/2015 |
3.94
|
310 | 3.94 | 3.94 | 3.94 | 0 | 300 | -0.0 |
21/04/2015 |
3.94
|
200 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
20/04/2015 |
3.88
|
100 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
17/04/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/04/2015 |
3.70
|
1,100 | 3.41 | 3.70 | 3.70 | 0 | 0 | 0 |
15/04/2015 |
3.41
|
500 | 3.70 | 3.70 | 3.41 | 0 | 0 | 0 |
14/04/2015 |
3.70
|
2,368 | 3.94 | 3.94 | 3.70 | 0 | 100 | -0.0 |
13/04/2015 |
3.94
|
2,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
10/04/2015 |
3.94
|
5,560 | 3.88 | 4.00 | 3.94 | 0 | 0 | 0 |
09/04/2015 |
3.88
|
1,820 | 3.64 | 4.00 | 3.88 | 0 | 0 | 0 |
08/04/2015 |
3.64
|
12,800 | 3.35 | 3.64 | 3.64 | 0 | 0 | 0 |
07/04/2015 |
3.35
|
10,240 | 3.06 | 3.35 | 3.06 | 100 | 0 | 0.0 |
06/04/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
03/04/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
02/04/2015 |
3.06
|
179 | 3.35 | 3.35 | 3.06 | 0 | 0 | 0 |
01/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
31/03/2015 |
3.35
|
4,800 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
30/03/2015 |
3.35
|
24,870 | 3.06 | 3.35 | 3.11 | 0 | 70 | -0.0 |
27/03/2015 |
3.06
|
10 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
26/03/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
25/03/2015 |
3.06
|
2,651 | 3.11 | 3.11 | 2.82 | 0 | 0 | 0 |
24/03/2015 |
3.11
|
400 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
23/03/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
20/03/2015 |
3.23
|
270 | 3.06 | 3.23 | 3.23 | 0 | 0 | 0 |
19/03/2015 |
3.06
|
5,800 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
18/03/2015 |
3.00
|
820 | 2.94 | 3.00 | 2.94 | 0 | 606 | -0.0 |
17/03/2015 |
2.94
|
4,030 | 2.70 | 2.94 | 2.94 | 0 | 0 | 0 |
16/03/2015 |
2.70
|
200 | 3.00 | 3.00 | 2.70 | 0 | 0 | 0 |
13/03/2015 |
3.00
|
550 | 2.76 | 3.00 | 3.00 | 0 | 0 | 0 |
12/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
11/03/2015 |
2.76
|
1,100 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
10/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
09/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
06/03/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
05/03/2015 |
2.76
|
200 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 |
04/03/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
03/03/2015 |
2.70
|
1,100 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
02/03/2015 |
2.82
|
190 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
27/02/2015 |
2.82
|
260 | 2.94 | 2.94 | 2.82 | 0 | 260 | -0.0 |
26/02/2015 |
2.94
|
20 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
25/02/2015 |
2.94
|
239 | 3.17 | 3.17 | 2.94 | 0 | 0 | 0 |
24/02/2015 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
13/02/2015 |
3.17
|
1,100 | 2.94 | 3.17 | 2.94 | 0 | 0 | 0 |
12/02/2015 |
2.94
|
10 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
11/02/2015 |
2.94
|
46 | 2.94 | 2.94 | 2.94 | 0 | 45 | -0.0 |