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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
3.04
|
31,290 | 3.00 | 3.04 | 3.00 | 0 | 0 | 0 |
05/02/2015 |
3.00
|
102,260 | 3.04 | 3.08 | 3.00 | 0 | 0 | 0 |
04/02/2015 |
3.04
|
50,490 | 3.04 | 3.08 | 3.00 | 1,270 | 0 | 0.0 |
03/02/2015 |
3.04
|
48,700 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
02/02/2015 |
3.04
|
93,350 | 3.12 | 3.12 | 3.04 | 500 | 0 | 0.0 |
30/01/2015 |
3.12
|
99,510 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 |
29/01/2015 |
3.12
|
101,270 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 |
28/01/2015 |
3.12
|
104,900 | 3.12 | 3.16 | 3.08 | 0 | 9,020 | -0.1 |
27/01/2015 |
3.12
|
286,230 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
26/01/2015 |
3.19
|
183,480 | 3.19 | 3.19 | 3.16 | 0 | 12,900 | -0.1 |
23/01/2015 |
3.19
|
168,050 | 3.16 | 3.23 | 3.16 | 0 | 4,500 | -0.0 |
22/01/2015 |
3.16
|
57,980 | 3.19 | 3.19 | 3.16 | 2,300 | 0 | 0.0 |
21/01/2015 |
3.19
|
86,420 | 3.19 | 3.23 | 3.12 | 0 | 10,000 | -0.1 |
20/01/2015 |
3.19
|
107,040 | 3.16 | 3.19 | 3.12 | 0 | 0 | 0 |
19/01/2015 |
3.16
|
228,670 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
16/01/2015 |
3.19
|
62,810 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
15/01/2015 |
3.23
|
172,230 | 3.23 | 3.31 | 3.23 | 0 | 10 | -0.0 |
14/01/2015 |
3.23
|
691,710 | 3.04 | 3.23 | 3.12 | 0 | 0 | 0 |
13/01/2015 |
3.04
|
115,240 | 3.08 | 3.12 | 3.04 | 0 | 10,000 | -0.1 |
12/01/2015 |
3.08
|
91,670 | 3.16 | 3.16 | 3.08 | 0 | 320 | -0.0 |
09/01/2015 |
3.16
|
149,160 | 3.12 | 3.19 | 3.12 | 0 | 1,830 | -0.0 |
08/01/2015 |
3.12
|
102,940 | 3.12 | 3.19 | 3.12 | 0 | 50 | -0.0 |
07/01/2015 |
3.12
|
144,310 | 3.19 | 3.23 | 3.12 | 0 | 0 | 0 |
06/01/2015 |
3.19
|
56,110 | 3.12 | 3.19 | 3.04 | 0 | 630 | -0.0 |
05/01/2015 |
3.12
|
32,350 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
31/12/2014 |
3.12
|
273,190 | 3.04 | 3.19 | 3.08 | 0 | 0 | 0 |
30/12/2014 |
3.04
|
229,140 | 2.89 | 3.04 | 2.89 | 0 | 0 | 0 |
29/12/2014 |
2.89
|
151,020 | 3.04 | 3.12 | 2.89 | 0 | 0 | 0 |
26/12/2014 |
3.04
|
94,050 | 3.16 | 3.19 | 3.04 | 0 | 0 | 0 |
25/12/2014 |
3.16
|
78,210 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
24/12/2014 |
3.27
|
98,730 | 3.27 | 3.27 | 3.19 | 0 | 7,000 | -0.1 |
23/12/2014 |
3.27
|
105,750 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
22/12/2014 |
3.27
|
73,210 | 3.19 | 3.27 | 3.19 | 0 | 5,190 | -0.0 |
19/12/2014 |
3.19
|
205,560 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 |
18/12/2014 |
3.31
|
172,240 | 3.27 | 3.35 | 3.23 | 0 | 0 | 0 |
17/12/2014 |
3.27
|
340,370 | 3.35 | 3.39 | 3.16 | 0 | 0 | 0 |
16/12/2014 |
3.35
|
193,900 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
15/12/2014 |
3.43
|
99,770 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
12/12/2014 |
3.43
|
78,560 | 3.39 | 3.46 | 3.43 | 0 | 0 | 0 |
11/12/2014 |
3.39
|
234,800 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
10/12/2014 |
3.46
|
180,050 | 3.43 | 3.46 | 3.39 | 0 | 0 | 0 |
09/12/2014 |
3.43
|
277,880 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 |
08/12/2014 |
3.58
|
175,970 | 3.54 | 3.58 | 3.50 | 0 | 850 | -0.0 |
05/12/2014 |
3.54
|
424,790 | 3.54 | 3.58 | 3.50 | 0 | 610 | -0.0 |
04/12/2014 |
3.54
|
69,680 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
03/12/2014 |
3.58
|
342,440 | 3.50 | 3.62 | 3.50 | 0 | 10,410 | -0.1 |
02/12/2014 |
3.50
|
306,430 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 |
01/12/2014 |
3.50
|
273,150 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 |
28/11/2014 |
3.50
|
227,040 | 3.50 | 3.54 | 3.46 | 0 | 0 | 0 |
27/11/2014 |
3.50
|
131,380 | 3.50 | 3.50 | 3.43 | 0 | 5,750 | -0.1 |
26/11/2014 |
3.50
|
385,230 | 3.50 | 3.58 | 3.43 | 0 | 10,000 | -0.1 |
25/11/2014 |
3.50
|
204,140 | 3.50 | 3.54 | 3.46 | 0 | 3,690 | -0.0 |
24/11/2014 |
3.50
|
470,120 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
21/11/2014 |
3.58
|
296,910 | 3.62 | 3.66 | 3.58 | 0 | 10,000 | -0.1 |
20/11/2014 |
3.62
|
282,960 | 3.54 | 3.62 | 3.58 | 0 | 10,000 | -0.1 |
19/11/2014 |
3.54
|
346,360 | 3.54 | 3.62 | 3.54 | 0 | 0 | 0 |
18/11/2014 |
3.54
|
268,210 | 3.62 | 3.62 | 3.54 | 0 | 1,500 | -0.0 |
17/11/2014 |
3.62
|
259,210 | 3.62 | 3.66 | 3.58 | 0 | 700 | -0.0 |
14/11/2014 |
3.62
|
220,070 | 3.66 | 3.66 | 3.62 | 0 | 2,000 | -0.0 |
13/11/2014 |
3.66
|
358,080 | 3.73 | 3.77 | 3.66 | 0 | 1,000 | -0.0 |
12/11/2014 |
3.73
|
1,075,790 | 3.62 | 3.73 | 3.62 | 0 | 0 | 0 |
11/11/2014 |
3.62
|
169,720 | 3.62 | 3.66 | 3.58 | 0 | 22,300 | -0.2 |
10/11/2014 |
3.62
|
290,840 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
07/11/2014 |
3.62
|
317,310 | 3.62 | 3.66 | 3.58 | 0 | 0 | 0 |
06/11/2014 |
3.62
|
422,400 | 3.62 | 3.70 | 3.58 | 0 | 0 | 0 |
05/11/2014 |
3.62
|
524,390 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 |
04/11/2014 |
3.70
|
547,880 | 3.73 | 3.73 | 3.66 | 0 | 970 | -0.0 |
03/11/2014 |
3.73
|
581,020 | 3.70 | 3.77 | 3.70 | 32,300 | 640 | 0.3 |
31/10/2014 |
3.70
|
786,070 | 3.66 | 3.73 | 3.66 | 0 | 3,000 | -0.0 |
30/10/2014 |
3.66
|
929,020 | 3.58 | 3.77 | 3.50 | 0 | 0 | 0 |
29/10/2014 |
3.58
|
194,130 | 3.50 | 3.58 | 3.50 | 0 | 2,280 | -0.0 |
28/10/2014 |
3.50
|
365,970 | 3.39 | 3.50 | 3.43 | 0 | 0 | 0 |
27/10/2014 |
3.39
|
370,050 | 3.54 | 3.58 | 3.39 | 0 | 0 | 0 |
24/10/2014 |
3.54
|
659,810 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
23/10/2014 |
3.54
|
609,490 | 3.62 | 3.62 | 3.50 | 40 | 0 | 0.0 |
22/10/2014 |
3.62
|
319,490 | 3.58 | 3.70 | 3.58 | 0 | 0 | 0 |
21/10/2014 |
3.58
|
331,120 | 3.58 | 3.62 | 3.54 | 0 | 1,000 | -0.0 |
20/10/2014 |
3.58
|
175,710 | 3.58 | 3.62 | 3.54 | 0 | 1,000 | -0.0 |
17/10/2014 |
3.58
|
412,460 | 3.62 | 3.66 | 3.46 | 0 | 0 | 0 |
16/10/2014 |
3.62
|
766,780 | 3.73 | 3.73 | 3.50 | 0 | 0 | 0 |
15/10/2014 |
3.73
|
442,220 | 3.73 | 3.81 | 3.66 | 0 | 260 | -0.0 |
14/10/2014 |
3.73
|
1,214,910 | 3.70 | 3.85 | 3.70 | 0 | 2,000 | -0.0 |
13/10/2014 |
3.70
|
605,600 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
10/10/2014 |
3.73
|
1,236,950 | 3.81 | 3.96 | 3.73 | 0 | 1,000 | -0.0 |
09/10/2014 |
3.81
|
2,581,600 | 3.58 | 3.81 | 3.58 | 6,000 | 9,400 | -0.0 |
08/10/2014 |
3.58
|
624,840 | 3.50 | 3.58 | 3.46 | 0 | 1,500 | -0.0 |
07/10/2014 |
3.50
|
378,650 | 3.50 | 3.54 | 3.46 | 0 | 0 | 0 |
06/10/2014 |
3.50
|
479,240 | 3.43 | 3.54 | 3.46 | 0 | 0 | 0 |
03/10/2014 |
3.43
|
368,350 | 3.46 | 3.50 | 3.43 | 0 | 0 | 0 |
02/10/2014 |
3.46
|
507,950 | 3.39 | 3.58 | 3.35 | 0 | 0 | 0 |
01/10/2014 |
3.39
|
264,510 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
30/09/2014 |
3.35
|
122,560 | 3.31 | 3.35 | 3.31 | 750 | 1,190 | -0.0 |
29/09/2014 |
3.31
|
214,690 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
26/09/2014 |
3.31
|
192,040 | 3.35 | 3.39 | 3.31 | 0 | 0 | 0 |
25/09/2014 |
3.35
|
189,130 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
24/09/2014 |
3.31
|
213,070 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
23/09/2014 |
3.31
|
500,100 | 3.35 | 3.39 | 3.31 | 0 | 0 | 0 |
22/09/2014 |
3.35
|
267,860 | 3.39 | 3.43 | 3.35 | 0 | 1,020 | -0.0 |
19/09/2014 |
3.39
|
258,130 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
18/09/2014 |
3.39
|
329,950 | 3.43 | 3.46 | 3.39 | 20 | 0 | 0.0 |