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) |
-0.40 | -3.85% | 445,000 | -2,300 | -0.0 |
9.50
10.40
10
|
2 tháng
(2024-07-22) |
-1.40 | -12.28% | 1,116,300 | -3,300 | -0.0 |
9.20
11.40
10
|
3 tháng
(2024-06-24) |
-2.60 | -20.63% | 1,797,600 | -3,300 | -0.0 |
9.20
12.70
10
|
6 tháng
(2024-03-25) |
-3.30 | -24.81% | 5,384,700 | -8,000 | -0.1 |
9.20
14.10
10
|
12 tháng
(2023-09-26) |
-4 | -28.57% | 16,535,500 | -19,800 | -0.2 |
9.20
15
10
|
24 tháng
(2022-10-03) |
-0.80 | -7.41% | 43,787,063 | -69,530 | -0.8 |
6.50
19
10
|
36 tháng
(2021-10-06) |
-23 | -69.70% | 93,431,875 | -22,425 | 3.0 |
6.50
49.80
10
|
60 tháng
(2019-10-17) |
2.80 | 38.92% | 155,785,758 | -70,003 | 10.6 |
3.08
58.30
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
09/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
04/02/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
03/02/2015 |
3.98
|
200 | 3.91 | 3.98 | 3.98 | 0 | 0 | 0 |
02/02/2015 |
3.91
|
800 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
30/01/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
29/01/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
28/01/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
27/01/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
26/01/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
23/01/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
22/01/2015 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
21/01/2015 |
3.91
|
5,000 | 3.94 | 3.94 | 3.91 | 0 | 0 | 0 |
20/01/2015 |
3.94
|
16,000 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
19/01/2015 |
3.98
|
18,300 | 3.56 | 3.98 | 3.80 | 0 | 0 | 0 |
16/01/2015 |
3.56
|
0 | 3.98 | 3.56 | 3.56 | 0 | 0 | 0 |
15/01/2015 |
3.98
|
10,000 | 3.80 | 3.98 | 3.91 | 0 | 0 | 0 |
14/01/2015 |
3.80
|
10,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/01/2015 |
3.80
|
10,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/01/2015 |
3.80
|
6,000 | 3.84 | 3.84 | 3.53 | 0 | 0 | 0 |
09/01/2015 |
3.84
|
11,000 | 3.84 | 3.87 | 3.73 | 0 | 0 | 0 |
08/01/2015 |
3.84
|
13,700 | 3.73 | 3.84 | 3.77 | 0 | 0 | 0 |
07/01/2015 |
3.73
|
2,000 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
06/01/2015 |
3.91
|
6,000 | 3.91 | 3.91 | 3.80 | 0 | 0 | 0 |
05/01/2015 |
3.91
|
0 | 4.15 | 3.91 | 3.91 | 0 | 0 | 0 |
31/12/2014 |
4.15
|
12,500 | 3.80 | 4.15 | 3.70 | 0 | 0 | 0 |
30/12/2014 |
3.80
|
12,100 | 3.77 | 3.80 | 3.80 | 0 | 0 | 0 |
29/12/2014 |
3.77
|
4,500 | 4.15 | 4.15 | 3.73 | 0 | 0 | 0 |
26/12/2014 |
4.15
|
20,000 | 4.60 | 4.60 | 4.15 | 0 | 0 | 0 |
25/12/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/12/2014 |
4.60
|
515,600 | 4.18 | 4.60 | 4.56 | 0 | 0 | 0 |
23/12/2014 |
4.18
|
199,200 | 3.80 | 4.18 | 4.18 | 0 | 0 | 0 |
22/12/2014 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/12/2014 |
3.80
|
1,100 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 |
18/12/2014 |
4.08
|
49,000 | 3.63 | 4.08 | 3.66 | 0 | 0 | 0 |
17/12/2014 |
3.63
|
11,800 | 3.91 | 3.91 | 3.63 | 0 | 0 | 0 |
16/12/2014 |
3.91
|
11,000 | 3.60 | 3.91 | 3.49 | 0 | 0 | 0 |
15/12/2014 |
3.60
|
13,000 | 3.56 | 3.63 | 3.49 | 0 | 0 | 0 |
12/12/2014 |
3.56
|
9,600 | 3.53 | 3.63 | 3.56 | 0 | 0 | 0 |
11/12/2014 |
3.53
|
5,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
10/12/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
09/12/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
08/12/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
05/12/2014 |
3.53
|
4,100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
04/12/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
03/12/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
02/12/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
01/12/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
28/11/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
27/11/2014 |
3.53
|
1,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
26/11/2014 |
3.53
|
6,100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
25/11/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
24/11/2014 |
3.53
|
2,000 | 3.49 | 3.53 | 3.53 | 0 | 0 | 0 |
21/11/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
20/11/2014 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
19/11/2014 |
3.49
|
3,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
18/11/2014 |
3.49
|
12,000 | 3.46 | 3.49 | 3.49 | 0 | 0 | 0 |
17/11/2014 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
14/11/2014 |
3.46
|
600 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
13/11/2014 |
3.56
|
4,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
12/11/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
11/11/2014 |
3.56
|
5,200 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
10/11/2014 |
3.56
|
800 | 3.32 | 3.56 | 3.56 | 0 | 0 | 0 |
07/11/2014 |
3.32
|
1,000 | 3.53 | 3.53 | 3.32 | 0 | 0 | 0 |
06/11/2014 |
3.53
|
1,100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
05/11/2014 |
3.53
|
3,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
04/11/2014 |
3.53
|
1,300 | 3.53 | 3.53 | 3.11 | 0 | 0 | 0 |
03/11/2014 |
3.53
|
600 | 3.46 | 3.53 | 3.11 | 0 | 0 | 0 |
31/10/2014 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
30/10/2014 |
3.46
|
5,500 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
29/10/2014 |
3.56
|
100 | 3.25 | 3.56 | 3.56 | 0 | 0 | 0 |
28/10/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
27/10/2014 |
3.25
|
1,000 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 |
24/10/2014 |
3.28
|
4,400 | 3.60 | 3.60 | 3.25 | 0 | 0 | 0 |
23/10/2014 |
3.60
|
2,000 | 3.46 | 3.60 | 3.60 | 0 | 0 | 0 |
22/10/2014 |
3.46
|
0 | 3.39 | 3.46 | 3.46 | 0 | 0 | 0 |
21/10/2014 |
3.39
|
7,000 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 |
20/10/2014 |
3.63
|
6,000 | 3.42 | 3.63 | 3.63 | 0 | 0 | 0 |
17/10/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
16/10/2014 |
3.42
|
400 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
15/10/2014 |
3.46
|
2,600 | 3.42 | 3.46 | 3.46 | 0 | 0 | 0 |
14/10/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
13/10/2014 |
3.42
|
1,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
10/10/2014 |
3.42
|
3,800 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
09/10/2014 |
3.46
|
3,200 | 3.28 | 3.46 | 3.04 | 0 | 0 | 0 |
08/10/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
07/10/2014 |
3.28
|
4,000 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
06/10/2014 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
03/10/2014 |
3.39
|
1,000 | 3.25 | 3.39 | 3.39 | 0 | 0 | 0 |
02/10/2014 |
3.25
|
200 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 |
01/10/2014 |
3.28
|
2,200 | 3.25 | 3.42 | 3.28 | 0 | 0 | 0 |
30/09/2014 |
3.25
|
1,000 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 |
29/09/2014 |
3.42
|
8,000 | 3.39 | 3.42 | 3.35 | 0 | 0 | 0 |
26/09/2014 |
3.39
|
2,000 | 3.21 | 3.39 | 3.39 | 0 | 0 | 0 |
25/09/2014 |
3.21
|
2,100 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
24/09/2014 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
23/09/2014 |
3.21
|
300 | 3.46 | 3.46 | 3.21 | 0 | 0 | 0 |
22/09/2014 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |