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 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
2.74
|
1,700 | 3.01 | 3.01 | 2.74 | 0 | 0 | 0 |
05/02/2015 |
3.01
|
8,900 | 3.34 | 3.34 | 3.01 | 0 | 0 | 0 |
04/02/2015 |
3.34
|
5,600 | 3.39 | 3.39 | 3.06 | 0 | 0 | 0 |
03/02/2015 |
3.39
|
2,600 | 3.56 | 3.56 | 3.23 | 0 | 0 | 0 |
02/02/2015 |
3.56
|
100 | 3.28 | 3.56 | 3.56 | 0 | 0 | 0 |
30/01/2015 |
3.28
|
100 | 3.12 | 3.28 | 3.28 | 0 | 0 | 0 |
29/01/2015 |
3.12
|
2,600 | 3.01 | 3.12 | 2.85 | 0 | 0 | 0 |
28/01/2015 |
3.01
|
275,900 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |
27/01/2015 |
3.17
|
3,000 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
26/01/2015 |
3.28
|
300 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 |
23/01/2015 |
3.34
|
13,000 | 3.28 | 3.34 | 2.96 | 0 | 0 | 0 |
22/01/2015 |
3.28
|
47,800 | 3.23 | 3.34 | 3.23 | 0 | 0 | 0 |
21/01/2015 |
3.23
|
29,600 | 3.34 | 3.39 | 3.23 | 0 | 0 | 0 |
20/01/2015 |
3.34
|
29,200 | 3.28 | 3.45 | 3.34 | 0 | 0 | 0 |
19/01/2015 |
3.28
|
31,600 | 3.12 | 3.28 | 2.85 | 0 | 200 | -0.0 |
16/01/2015 |
3.12
|
22,400 | 2.85 | 3.12 | 2.96 | 0 | 0 | 0 |
15/01/2015 |
2.85
|
62,500 | 2.74 | 2.85 | 2.74 | 0 | 0 | 0 |
14/01/2015 |
2.74
|
31,700 | 2.90 | 2.90 | 2.63 | 0 | 0 | 0 |
13/01/2015 |
2.90
|
20,900 | 2.74 | 2.90 | 2.74 | 0 | 200 | -0.0 |
12/01/2015 |
2.74
|
107,200 | 2.79 | 2.85 | 2.74 | 0 | 0 | 0 |
09/01/2015 |
2.79
|
43,000 | 2.79 | 2.79 | 2.63 | 0 | 0 | 0 |
08/01/2015 |
2.79
|
6,800 | 2.85 | 2.85 | 2.74 | 0 | 1,800 | -0.0 |
07/01/2015 |
2.85
|
11,200 | 2.79 | 2.85 | 2.63 | 0 | 0 | 0 |
06/01/2015 |
2.79
|
8,300 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
05/01/2015 |
2.79
|
86,800 | 2.79 | 2.79 | 2.74 | 0 | 0 | 0 |
31/12/2014 |
2.79
|
58,700 | 2.63 | 2.85 | 2.57 | 0 | 200 | -0.0 |
30/12/2014 |
2.63
|
10,800 | 2.46 | 2.63 | 2.46 | 0 | 0 | 0 |
29/12/2014 |
2.46
|
333,500 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
26/12/2014 |
2.68
|
139,000 | 2.96 | 2.96 | 2.68 | 0 | 0 | 0 |
25/12/2014 |
2.96
|
409,000 | 2.85 | 2.96 | 2.63 | 200 | 0 | 0.0 |
24/12/2014 |
2.85
|
51,300 | 3.12 | 3.12 | 2.85 | 400 | 0 | 0.0 |
23/12/2014 |
3.12
|
136,000 | 3.39 | 3.39 | 3.12 | 0 | 0 | 0 |
22/12/2014 |
3.39
|
228,300 | 3.45 | 3.56 | 3.17 | 0 | 0 | 0 |
19/12/2014 |
3.45
|
40,300 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 |
18/12/2014 |
3.45
|
27,700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
17/12/2014 |
3.45
|
13,600 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 |
16/12/2014 |
3.45
|
81,530 | 3.50 | 3.61 | 3.45 | 0 | 0 | 0 |
15/12/2014 |
3.50
|
342,600 | 3.45 | 3.67 | 3.39 | 0 | 0 | 0 |
12/12/2014 |
3.45
|
255,600 | 3.45 | 3.61 | 3.45 | 0 | 0 | 0 |
11/12/2014 |
3.45
|
767,400 | 3.72 | 3.94 | 3.45 | 0 | 0 | 0 |
10/12/2014 |
3.72
|
1,167,900 | 3.67 | 3.72 | 3.56 | 0 | 0 | 0 |
09/12/2014 |
3.67
|
840,200 | 3.67 | 3.67 | 3.56 | 0 | 0 | 0 |
08/12/2014 |
3.67
|
477,500 | 3.89 | 3.94 | 3.67 | 0 | 0 | 0 |
05/12/2014 |
3.89
|
409,800 | 3.83 | 3.99 | 3.78 | 0 | 0 | 0 |
04/12/2014 |
3.83
|
994,300 | 3.50 | 3.83 | 3.39 | 0 | 0 | 0 |
03/12/2014 |
3.50
|
97,630 | 3.56 | 3.61 | 3.50 | 0 | 0 | 0 |
02/12/2014 |
3.56
|
32,800 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
01/12/2014 |
3.72
|
108,700 | 3.56 | 3.83 | 3.61 | 0 | 0 | 0 |
28/11/2014 |
3.56
|
1,161,300 | 3.50 | 3.56 | 3.45 | 0 | 0 | 0 |
27/11/2014 |
3.50
|
1,015,000 | 3.50 | 3.50 | 3.23 | 0 | 0 | 0 |
26/11/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/11/2014 |
3.50
|
125,000 | 3.39 | 3.50 | 3.39 | 0 | 0 | 0 |
24/11/2014 |
3.39
|
546,900 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
21/11/2014 |
3.39
|
41,500 | 3.67 | 3.67 | 3.39 | 0 | 500 | -0.0 |
20/11/2014 |
3.67
|
58,200 | 3.39 | 3.67 | 3.39 | 0 | 1,500 | -0.0 |
19/11/2014 |
3.39
|
17,600 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
18/11/2014 |
3.39
|
15,500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
17/11/2014 |
3.39
|
24,200 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/11/2014 |
3.39
|
15,100 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
13/11/2014 |
3.39
|
23,700 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
12/11/2014 |
3.34
|
6,100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
11/11/2014 |
3.34
|
25,800 | 3.34 | 3.39 | 3.34 | 2,000 | 0 | 0.0 |
10/11/2014 |
3.34
|
25,000 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
07/11/2014 |
3.34
|
52,800 | 3.28 | 3.34 | 3.34 | 0 | 0 | 0 |
06/11/2014 |
3.28
|
13,700 | 3.28 | 3.34 | 3.28 | 0 | 0 | 0 |
05/11/2014 |
3.28
|
29,500 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
04/11/2014 |
3.28
|
30,600 | 3.28 | 3.39 | 3.28 | 0 | 0 | 0 |
03/11/2014 |
3.28
|
43,000 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
31/10/2014 |
3.39
|
41,200 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
30/10/2014 |
3.39
|
23,200 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
29/10/2014 |
3.39
|
11,500 | 3.34 | 3.45 | 3.39 | 0 | 0 | 0 |
28/10/2014 |
3.34
|
23,500 | 3.28 | 3.39 | 3.34 | 0 | 0 | 0 |
27/10/2014 |
3.28
|
20,500 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
24/10/2014 |
3.39
|
11,200 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
23/10/2014 |
3.39
|
10,600 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 |
22/10/2014 |
3.45
|
33,200 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
21/10/2014 |
3.39
|
12,200 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
20/10/2014 |
3.39
|
18,000 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
17/10/2014 |
3.50
|
5,000 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 |
16/10/2014 |
3.39
|
28,400 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
15/10/2014 |
3.56
|
40,800 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
14/10/2014 |
3.56
|
24,300 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
13/10/2014 |
3.56
|
31,400 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
10/10/2014 |
3.56
|
30,700 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
09/10/2014 |
3.61
|
38,000 | 3.67 | 3.67 | 3.56 | 0 | 0 | 0 |
08/10/2014 |
3.67
|
41,700 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
07/10/2014 |
3.72
|
46,500 | 3.72 | 3.78 | 3.61 | 0 | 0 | 0 |
06/10/2014 |
3.72
|
40,400 | 3.56 | 3.83 | 3.67 | 0 | 0 | 0 |
03/10/2014 |
3.56
|
90,200 | 3.50 | 3.83 | 3.56 | 0 | 0 | 0 |
02/10/2014 |
3.50
|
54,300 | 3.45 | 3.50 | 3.34 | 0 | 0 | 0 |
01/10/2014 |
3.45
|
76,400 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 |
30/09/2014 |
3.45
|
64,800 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
29/09/2014 |
3.39
|
11,000 | 3.34 | 3.39 | 3.39 | 0 | 0 | 0 |
26/09/2014 |
3.34
|
8,600 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
25/09/2014 |
3.34
|
26,600 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 |
24/09/2014 |
3.34
|
29,500 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 |
23/09/2014 |
3.34
|
32,200 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |
22/09/2014 |
3.34
|
41,100 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 |
19/09/2014 |
3.45
|
10,000 | 3.39 | 3.45 | 3.45 | 0 | 0 | 0 |
18/09/2014 |
3.39
|
37,500 | 3.61 | 3.67 | 3.39 | 0 | 0 | 0 |