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% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
8.95
|
6,400 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
04/02/2015 |
8.95
|
2,610 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 |
03/02/2015 |
9.32
|
51,100 | 9.42 | 9.42 | 8.49 | 0 | 0 | 0 |
02/02/2015 |
9.42
|
9,600 | 9.69 | 9.69 | 9.05 | 0 | 0 | 0 |
30/01/2015 |
9.69
|
11,845 | 10.34 | 10.62 | 9.32 | 0 | 0 | 0 |
29/01/2015 |
10.34
|
11,900 | 9.42 | 10.34 | 8.95 | 0 | 0 | 0 |
28/01/2015 |
9.42
|
5,000 | 9.42 | 9.42 | 8.86 | 0 | 0 | 0 |
27/01/2015 |
9.42
|
56,300 | 9.42 | 9.60 | 9.42 | 0 | 0 | 0 |
26/01/2015 |
9.42
|
20,500 | 9.60 | 9.60 | 9.42 | 0 | 0 | 0 |
23/01/2015 |
9.60
|
28,345 | 9.60 | 9.60 | 9.14 | 0 | 0 | 0 |
22/01/2015 |
9.60
|
50,500 | 9.69 | 9.88 | 9.60 | 0 | 0 | 0 |
21/01/2015 |
9.69
|
7,000 | 9.69 | 9.88 | 9.42 | 0 | 2,400 | -0.0 |
20/01/2015 |
9.69
|
7,600 | 9.60 | 9.69 | 9.14 | 0 | 0 | 0 |
19/01/2015 |
9.60
|
91,600 | 9.60 | 9.88 | 9.51 | 0 | 0 | 0 |
16/01/2015 |
9.60
|
56,700 | 9.32 | 9.60 | 9.14 | 0 | 0 | 0 |
15/01/2015 |
9.32
|
14,000 | 9.05 | 9.32 | 9.05 | 0 | 0 | 0 |
14/01/2015 |
9.05
|
14,800 | 9.05 | 9.14 | 8.95 | 0 | 0 | 0 |
13/01/2015 |
9.05
|
15,500 | 9.14 | 9.14 | 8.95 | 0 | 0 | 0 |
12/01/2015 |
9.14
|
46,800 | 9.32 | 9.32 | 9.05 | 0 | 0 | 0 |
09/01/2015 |
9.32
|
6,900 | 9.05 | 9.42 | 9.05 | 0 | 0 | 0 |
08/01/2015 |
9.05
|
18,120 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
07/01/2015 |
9.14
|
1,900 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
06/01/2015 |
9.14
|
11,500 | 8.95 | 9.23 | 8.86 | 0 | 0 | 0 |
05/01/2015 |
8.95
|
37,000 | 9.23 | 9.23 | 8.95 | 0 | 0 | 0 |
31/12/2014 |
9.23
|
17,900 | 9.23 | 9.42 | 9.23 | 0 | 0 | 0 |
30/12/2014 |
9.23
|
3,500 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 |
29/12/2014 |
9.23
|
40,300 | 9.32 | 9.32 | 8.86 | 0 | 0 | 0 |
26/12/2014 |
9.32
|
16,700 | 9.42 | 9.60 | 9.23 | 0 | 0 | 0 |
25/12/2014 |
9.42
|
14,400 | 9.60 | 9.60 | 9.23 | 0 | 0 | 0 |
24/12/2014 |
9.60
|
2,200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
23/12/2014 |
9.60
|
28,340 | 9.42 | 10.06 | 9.60 | 0 | 0 | 0 |
22/12/2014 |
9.42
|
64,798 | 8.58 | 9.42 | 8.77 | 0 | 0 | 0 |
19/12/2014 |
8.58
|
5,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
18/12/2014 |
8.58
|
8,500 | 8.58 | 9.23 | 7.75 | 0 | 0 | 0 |
17/12/2014 |
8.58
|
12,200 | 8.86 | 8.86 | 8.49 | 0 | 0 | 0 |
16/12/2014 |
8.86
|
37,262 | 8.77 | 8.86 | 8.68 | 0 | 0 | 0 |
15/12/2014 |
8.77
|
13,000 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 |
12/12/2014 |
8.95
|
4,100 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 |
11/12/2014 |
8.86
|
4,200 | 8.95 | 8.95 | 8.86 | 0 | 0 | 0 |
10/12/2014 |
8.95
|
15,000 | 8.77 | 9.05 | 8.68 | 0 | 0 | 0 |
09/12/2014 |
8.77
|
10,900 | 9.23 | 9.23 | 8.77 | 0 | 0 | 0 |
08/12/2014 |
9.23
|
200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
05/12/2014 |
9.23
|
25,400 | 9.32 | 9.32 | 9.14 | 0 | 0 | 0 |
04/12/2014 |
9.32
|
26,300 | 9.32 | 9.32 | 9.05 | 0 | 0 | 0 |
03/12/2014 |
9.32
|
17,100 | 9.23 | 9.32 | 9.14 | 0 | 0 | 0 |
02/12/2014 |
9.23
|
1,100 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 |
01/12/2014 |
9.14
|
14,334 | 9.42 | 9.42 | 9.14 | 0 | 0 | 0 |
28/11/2014 |
9.42
|
31,800 | 9.32 | 9.42 | 8.95 | 0 | 0 | 0 |
27/11/2014 |
9.32
|
13,600 | 9.42 | 9.42 | 9.14 | 0 | 0 | 0 |
26/11/2014 |
9.42
|
37,000 | 9.51 | 9.51 | 9.23 | 0 | 0 | 0 |
25/11/2014 |
9.51
|
18,400 | 9.51 | 9.51 | 8.77 | 0 | 0 | 0 |
24/11/2014 |
9.51
|
57,400 | 9.42 | 9.51 | 9.23 | 0 | 0 | 0 |
21/11/2014 |
9.42
|
22,000 | 9.69 | 9.69 | 9.32 | 0 | 0 | 0 |
20/11/2014 |
9.69
|
24,600 | 9.60 | 9.69 | 9.60 | 0 | 0 | 0 |
19/11/2014 |
9.60
|
23,406 | 9.78 | 9.78 | 9.60 | 0 | 0 | 0 |
18/11/2014 |
9.78
|
40,700 | 9.69 | 9.78 | 9.60 | 0 | 0 | 0 |
17/11/2014 |
9.69
|
44,100 | 9.60 | 9.69 | 9.60 | 0 | 0 | 0 |
14/11/2014 |
9.60
|
181,100 | 9.51 | 9.78 | 9.32 | 0 | 0 | 0 |
13/11/2014 |
9.51
|
9,000 | 9.42 | 9.78 | 9.32 | 0 | 0 | 0 |
12/11/2014 |
9.42
|
171,062 | 9.32 | 9.60 | 9.23 | 0 | 0 | 0 |
11/11/2014 |
9.32
|
41,600 | 9.42 | 9.42 | 9.14 | 0 | 0 | 0 |
10/11/2014 |
9.42
|
61,900 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 |
07/11/2014 |
9.42
|
10,800 | 9.42 | 9.42 | 9.32 | 0 | 0 | 0 |
06/11/2014 |
9.42
|
41,500 | 9.32 | 9.42 | 9.23 | 0 | 2,000 | -0.0 |
05/11/2014 |
9.32
|
201,600 | 9.14 | 9.60 | 9.14 | 0 | 0 | 0 |
04/11/2014 |
9.14
|
35,300 | 9.23 | 9.23 | 9.05 | 0 | 0 | 0 |
03/11/2014 |
9.23
|
72,098 | 9.05 | 9.23 | 9.05 | 0 | 0 | 0 |
31/10/2014 |
9.05
|
96,800 | 8.86 | 9.14 | 8.86 | 0 | 0 | 0 |
30/10/2014 |
8.86
|
49,050 | 8.86 | 8.95 | 8.86 | 0 | 2,800 | -0.0 |
29/10/2014 |
8.86
|
63,100 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 |
28/10/2014 |
8.95
|
93,800 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 |
27/10/2014 |
9.05
|
70,600 | 9.05 | 9.14 | 8.22 | 0 | 0 | 0 |
24/10/2014 |
9.05
|
129,500 | 9.05 | 9.05 | 9.05 | 0 | 3,000 | -0.0 |
23/10/2014 |
9.05
|
183,100 | 9.32 | 9.32 | 9.05 | 0 | 17,400 | -0.2 |
22/10/2014 |
9.32
|
174,500 | 9.51 | 9.69 | 9.32 | 0 | 0 | 0 |
21/10/2014 |
9.51
|
117,600 | 9.60 | 9.60 | 9.42 | 0 | 39,000 | -0.4 |
20/10/2014 |
9.60
|
282,300 | 9.78 | 10.06 | 9.60 | 0 | 0 | 0 |
17/10/2014 |
9.78
|
236,300 | 9.69 | 9.78 | 9.32 | 1,500 | 0 | 0.0 |
16/10/2014 |
9.69
|
190,700 | 9.23 | 10.15 | 9.32 | 1,500 | 0 | 0.0 |
15/10/2014 |
9.23
|
206,390 | 9.23 | 9.42 | 9.05 | 0 | 0 | 0 |
14/10/2014 |
9.23
|
145,600 | 9.42 | 9.60 | 9.23 | 0 | 0 | 0 |
13/10/2014 |
9.42
|
152,100 | 8.95 | 9.51 | 8.95 | 1,500 | 0 | 0.0 |
10/10/2014 |
8.95
|
271,230 | 9.51 | 9.60 | 8.86 | 2,000 | 39,800 | -0.4 |
09/10/2014 |
9.51
|
377,368 | 9.05 | 9.60 | 9.05 | 0 | 0 | 0 |
08/10/2014 |
9.05
|
243,800 | 8.31 | 9.05 | 8.40 | 0 | 0 | 0 |
07/10/2014 |
8.31
|
357,102 | 8.03 | 8.58 | 8.03 | 0 | 92,500 | -0.8 |
06/10/2014 |
8.03
|
177,200 | 7.85 | 8.03 | 7.85 | 100 | 0 | 0.0 |
03/10/2014 |
7.85
|
92,284 | 7.75 | 7.85 | 7.66 | 0 | 0 | 0 |
02/10/2014 |
7.75
|
225,200 | 7.57 | 7.75 | 7.38 | 0 | 0 | 0 |
01/10/2014 |
7.57
|
222,130 | 7.57 | 7.57 | 7.20 | 0 | 0 | 0 |
30/09/2014 |
7.57
|
52,900 | 7.66 | 7.66 | 7.38 | 0 | 0 | 0 |
29/09/2014 |
7.66
|
34,830 | 7.29 | 7.75 | 7.38 | 100 | 0 | 0.0 |
26/09/2014 |
7.29
|
14,011 | 6.65 | 7.29 | 7.20 | 0 | 0 | 0 |
25/09/2014 |
6.65
|
133,900 | 7.29 | 7.66 | 6.65 | 0 | 0 | 0 |
24/09/2014 |
7.29
|
66,465 | 7.85 | 7.85 | 7.29 | 0 | 0 | 0 |
23/09/2014 |
7.85
|
10,100 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 |
22/09/2014 |
8.22
|
118,200 | 8.31 | 8.31 | 8.03 | 100 | 0 | 0.0 |
19/09/2014 |
8.31
|
13,500 | 8.12 | 8.31 | 8.03 | 100 | 0 | 0.0 |
18/09/2014 |
8.12
|
197,300 | 7.94 | 8.68 | 7.94 | 21,800 | 0 | 0.2 |
17/09/2014 |
7.94
|
120,900 | 8.12 | 8.12 | 7.85 | 100 | 0 | 0.0 |