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) |
-2 | -7.69% | 852,500 | 88,700 | 2.1 |
23.60
26
24
|
2 tháng
(2024-07-22) |
-2.10 | -8.05% | 2,028,500 | 107,000 | 2.6 |
23.60
26.10
24
|
3 tháng
(2024-06-24) |
-3.64 | -13.17% | 4,611,200 | 190,759 | 4.8 |
23.60
27.64
24
|
6 tháng
(2024-03-25) |
-0.37 | -1.50% | 9,046,800 | 215,678 | 5.4 |
21.86
27.64
24
|
12 tháng
(2023-09-26) |
-2.89 | -10.73% | 14,382,800 | 338,190 | 4.6 |
21.86
27.64
24
|
24 tháng
(2022-10-03) |
-0.84 | -3.38% | 18,490,614 | 471,549 | 9.3 |
17.15
29.81
24
|
36 tháng
(2021-10-06) |
-7.54 | -23.91% | 27,720,085 | 246,817 | -2.4 |
17.15
36.23
24
|
60 tháng
(2019-10-17) |
10.82 | 82.13% | 46,714,088 | 671,520 | 11.9 |
10.69
36.23
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
3.84
|
2,000 | 3.68 | 3.84 | 3.64 | 0 | 0 | 0 |
06/02/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 10,000 | 0 | 0.1 |
05/02/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
04/02/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
03/02/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
02/02/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
30/01/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
29/01/2015 |
3.68
|
100 | 3.55 | 3.68 | 3.68 | 0 | 0 | 0 |
28/01/2015 |
3.55
|
1,500 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
27/01/2015 |
3.68
|
20,200 | 3.36 | 3.68 | 3.52 | 0 | 0 | 0 |
26/01/2015 |
3.36
|
700 | 3.99 | 3.99 | 3.36 | 0 | 0 | 0 |
23/01/2015 |
3.99
|
10,200 | 3.64 | 3.99 | 3.64 | 0 | 0 | 0 |
22/01/2015 |
3.64
|
16,100 | 3.32 | 3.64 | 3.64 | 0 | 0 | 0 |
21/01/2015 |
3.32
|
100 | 3.04 | 3.32 | 3.32 | 0 | 0 | 0 |
20/01/2015 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
19/01/2015 |
3.04
|
100 | 2.91 | 3.04 | 3.04 | 0 | 0 | 0 |
16/01/2015 |
2.91
|
120,610 | 2.91 | 3.20 | 2.75 | 0 | 0 | 0 |
15/01/2015 |
2.91
|
10,000 | 3.23 | 3.23 | 2.91 | 0 | 0 | 0 |
14/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
13/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
12/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
09/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 8,800 | 0 | 0.1 |
08/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
07/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
06/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 1,000 | 0 | 0.0 |
05/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
31/12/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
30/12/2014 |
3.23
|
1,000 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 |
29/12/2014 |
3.26
|
2,000 | 3.36 | 3.36 | 3.26 | 0 | 0 | 0 |
26/12/2014 |
3.36
|
1,000 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 |
25/12/2014 |
3.48
|
8,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
24/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
23/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
22/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
19/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
18/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
17/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
16/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
15/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
12/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
11/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
10/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
09/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
08/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
05/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
04/12/2014 |
3.48
|
8,300 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
03/12/2014 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
02/12/2014 |
3.48
|
0 | 3.45 | 3.48 | 3.48 | 0 | 0 | 0 |
01/12/2014 |
3.45
|
11,000 | 3.84 | 3.84 | 3.45 | 0 | 1,000 | -0.0 |
28/11/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
27/11/2014 |
3.84
|
0 | 3.87 | 3.84 | 3.84 | 0 | 0 | 0 |
26/11/2014 |
3.87
|
2,100 | 3.52 | 3.87 | 3.84 | 0 | 0 | 0 |
25/11/2014 |
3.52
|
1,500 | 3.20 | 3.52 | 3.52 | 1,000 | 0 | 0.0 |
24/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/11/2014 |
3.20
|
100 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 |
20/11/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
19/11/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
18/11/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
17/11/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
14/11/2014 |
3.16
|
0 | 2.88 | 3.16 | 3.16 | 0 | 0 | 0 |
13/11/2014 |
2.88
|
0 | 3.16 | 2.88 | 2.88 | 0 | 0 | 0 |
12/11/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
11/11/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
10/11/2014 |
3.16
|
200 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
07/11/2014 |
3.16
|
100 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
06/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
31/10/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/10/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/10/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/10/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
27/10/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
24/10/2014 |
3.20
|
4,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
23/10/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
22/10/2014 |
3.20
|
100 | 3.20 | 3.20 | 2.88 | 0 | 0 | 0 |
21/10/2014 |
3.20
|
4,100 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
20/10/2014 |
3.23
|
800 | 3.58 | 3.58 | 3.23 | 0 | 0 | 0 |
17/10/2014 |
3.58
|
200 | 2.94 | 3.58 | 3.58 | 0 | 0 | 0 |
16/10/2014 |
2.94
|
1,100 | 3.26 | 3.42 | 2.94 | 0 | 0 | 0 |
15/10/2014 |
3.26
|
100 | 3.64 | 3.64 | 3.26 | 0 | 0 | 0 |
14/10/2014 |
3.64
|
1,000 | 3.39 | 3.64 | 3.58 | 0 | 0 | 0 |
13/10/2014 |
3.39
|
1,100 | 3.10 | 3.39 | 3.10 | 0 | 0 | 0 |
10/10/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/10/2014 |
3.10
|
0 | 3.04 | 3.10 | 3.10 | 0 | 0 | 0 |
08/10/2014 |
3.04
|
0 | 3.10 | 3.04 | 3.04 | 0 | 0 | 0 |
07/10/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/10/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
03/10/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/10/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
01/10/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/09/2014 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 400 | 0 | 0.0 |
29/09/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/09/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/09/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/09/2014 |
3.10
|
1,000 | 3.16 | 3.16 | 3.10 | 1,000 | 0 | 0.0 |
23/09/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
22/09/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
19/09/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |