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 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/02/2015 |
8.14
|
200 | 7.59 | 8.14 | 8.08 | 0 | 0 | 0 |
06/02/2015 |
7.59
|
500 | 8.19 | 8.19 | 7.59 | 0 | 0 | 0 |
05/02/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
04/02/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
03/02/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
02/02/2015 |
8.19
|
100 | 7.48 | 8.19 | 8.19 | 0 | 0 | 0 |
30/01/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
29/01/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
28/01/2015 |
7.48
|
100 | 6.83 | 7.48 | 7.48 | 0 | 0 | 0 |
27/01/2015 |
6.83
|
329,300 | 6.28 | 6.83 | 6.23 | 0 | 0 | 0 |
26/01/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
23/01/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
22/01/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
21/01/2015 |
6.28
|
100 | 5.74 | 6.28 | 6.28 | 0 | 0 | 0 |
20/01/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
19/01/2015 |
5.74
|
10,500 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
16/01/2015 |
5.74
|
7,100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
15/01/2015 |
5.74
|
2,500 | 5.24 | 5.74 | 4.75 | 0 | 0 | 0 |
14/01/2015 |
5.24
|
3,500 | 5.79 | 5.79 | 5.24 | 0 | 0 | 0 |
13/01/2015 |
5.79
|
200 | 6.39 | 6.39 | 5.79 | 0 | 0 | 0 |
12/01/2015 |
6.39
|
500 | 7.10 | 7.10 | 6.39 | 0 | 0 | 0 |
09/01/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
08/01/2015 |
7.10
|
8,100 | 7.87 | 7.87 | 7.10 | 0 | 0 | 0 |
07/01/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
06/01/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
05/01/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
31/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
30/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
29/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
26/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
25/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
24/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
23/12/2014 |
7.87
|
100 | 7.32 | 7.87 | 7.87 | 0 | 0 | 0 |
22/12/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
19/12/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
18/12/2014 |
7.32
|
7,000 | 6.66 | 7.32 | 7.32 | 0 | 0 | 0 |
17/12/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
16/12/2014 |
6.66
|
17,900 | 6.61 | 7.27 | 6.61 | 0 | 0 | 0 |
15/12/2014 |
6.61
|
54,900 | 6.01 | 6.61 | 5.74 | 0 | 0 | 0 |
12/12/2014 |
6.01
|
56,200 | 5.46 | 6.01 | 5.41 | 0 | 0 | 0 |
11/12/2014 |
5.46
|
6,700 | 5.57 | 5.57 | 5.03 | 0 | 0 | 0 |
10/12/2014 |
5.57
|
1,000 | 5.41 | 5.57 | 5.57 | 0 | 0 | 0 |
09/12/2014 |
5.41
|
15,100 | 4.92 | 5.41 | 4.81 | 0 | 0 | 0 |
08/12/2014 |
4.92
|
10,400 | 4.48 | 4.92 | 4.81 | 0 | 0 | 0 |
05/12/2014 |
4.48
|
2,700 | 4.10 | 4.48 | 4.48 | 0 | 0 | 0 |
04/12/2014 |
4.10
|
21,700 | 3.77 | 4.10 | 3.82 | 0 | 0 | 0 |
03/12/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
02/12/2014 |
3.77
|
2,000 | 3.44 | 3.77 | 3.77 | 0 | 0 | 0 |
01/12/2014 |
3.44
|
300 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
28/11/2014 |
3.55
|
5,900 | 3.55 | 3.88 | 3.55 | 0 | 0 | 0 |
27/11/2014 |
3.55
|
1,000 | 3.33 | 3.55 | 3.55 | 0 | 0 | 0 |
26/11/2014 |
3.33
|
6,200 | 3.28 | 3.61 | 3.33 | 0 | 0 | 0 |
25/11/2014 |
3.28
|
2,500 | 3.00 | 3.28 | 3.28 | 0 | 0 | 0 |
24/11/2014 |
3.00
|
5,100 | 2.73 | 3.00 | 3.00 | 0 | 0 | 0 |
21/11/2014 |
2.73
|
13,100 | 3.00 | 3.28 | 2.73 | 0 | 0 | 0 |
20/11/2014 |
3.00
|
500 | 2.73 | 3.00 | 3.00 | 0 | 0 | 0 |
19/11/2014 |
2.73
|
9,300 | 2.84 | 3.11 | 2.68 | 0 | 0 | 0 |
18/11/2014 |
2.84
|
10,800 | 2.68 | 2.90 | 2.84 | 0 | 0 | 0 |
17/11/2014 |
2.68
|
600 | 2.46 | 2.68 | 2.68 | 0 | 0 | 0 |
14/11/2014 |
2.46
|
700 | 2.46 | 2.68 | 2.46 | 0 | 0 | 0 |
13/11/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
12/11/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
11/11/2014 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
10/11/2014 |
2.46
|
10,000 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
07/11/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
06/11/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
05/11/2014 |
2.68
|
500 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
04/11/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
03/11/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
31/10/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
30/10/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
29/10/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
28/10/2014 |
2.68
|
100 | 2.95 | 2.95 | 2.68 | 0 | 0 | 0 |
27/10/2014 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
24/10/2014 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
23/10/2014 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
22/10/2014 |
2.95
|
900 | 2.95 | 2.95 | 2.73 | 0 | 0 | 0 |
21/10/2014 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
20/10/2014 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
17/10/2014 |
2.95
|
200 | 2.90 | 2.95 | 2.62 | 0 | 0 | 0 |
16/10/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
15/10/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
14/10/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
13/10/2014 |
2.90
|
10,000 | 2.68 | 2.90 | 2.90 | 0 | 0 | 0 |
10/10/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
09/10/2014 |
2.68
|
100 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
08/10/2014 |
2.73
|
600 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 |
07/10/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
06/10/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
03/10/2014 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
02/10/2014 |
2.84
|
100 | 2.68 | 2.84 | 2.84 | 0 | 0 | 0 |
01/10/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
30/09/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
29/09/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
26/09/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
25/09/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
24/09/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
23/09/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
22/09/2014 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |