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) |
0.70 | 5.11% | 758,200 | 0 | 0 |
13.50
14.60
14.40
|
2 tháng
(2024-07-22) |
0.90 | 6.67% | 1,548,200 | -20,309 | -0.3 |
12.70
14.60
14.40
|
3 tháng
(2024-06-24) |
-1.95 | -11.93% | 3,912,300 | -20,310 | -0.3 |
12.70
16.35
14.40
|
6 tháng
(2024-03-25) |
2.25 | 18.52% | 9,749,200 | -46,819 | -0.7 |
11.70
16.35
14.40
|
12 tháng
(2023-09-26) |
0.40 | 2.86% | 12,561,900 | -73,319 | -1.0 |
11.30
16.35
14.40
|
24 tháng
(2022-10-03) |
-2.10 | -12.73% | 30,435,100 | -113,481 | -2.9 |
9.30
16.50
14.40
|
36 tháng
(2021-10-06) |
-7.02 | -32.77% | 72,031,700 | -325,949 | -11.6 |
9.30
26.10
14.40
|
60 tháng
(2019-10-17) |
9.66 | 203.92% | 126,144,610 | -2,044,009 | -43.0 |
2.34
26.10
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
05/02/2015 |
3.58
|
20 | 3.58 | 3.58 | 3.58 | 0 | 20 | -0.0 |
04/02/2015 |
3.58
|
50 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
03/02/2015 |
3.58
|
50 | 3.44 | 3.58 | 3.58 | 0 | 0 | 0 |
02/02/2015 |
3.44
|
1,380 | 3.24 | 3.44 | 3.03 | 0 | 0 | 0 |
30/01/2015 |
3.24
|
3,880 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
29/01/2015 |
3.44
|
1,560 | 3.51 | 3.72 | 3.44 | 0 | 330 | -0.0 |
28/01/2015 |
3.51
|
2,000 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 |
27/01/2015 |
3.72
|
3,140 | 3.72 | 3.72 | 3.51 | 0 | 10 | -0.0 |
26/01/2015 |
3.72
|
1,310 | 3.93 | 3.93 | 3.72 | 0 | 0 | 0 |
23/01/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
22/01/2015 |
3.93
|
10 | 3.86 | 3.93 | 3.93 | 0 | 0 | 0 |
21/01/2015 |
3.86
|
110 | 3.93 | 3.93 | 3.72 | 0 | 0 | 0 |
20/01/2015 |
3.93
|
10 | 3.86 | 3.93 | 3.93 | 0 | 0 | 0 |
19/01/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
16/01/2015 |
3.86
|
10 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
15/01/2015 |
3.86
|
410 | 3.99 | 3.99 | 3.72 | 0 | 250 | -0.0 |
14/01/2015 |
3.99
|
30 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
13/01/2015 |
3.93
|
110 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
12/01/2015 |
3.99
|
40 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
09/01/2015 |
3.99
|
60 | 3.86 | 3.99 | 3.99 | 0 | 0 | 0 |
08/01/2015 |
3.86
|
110 | 3.72 | 3.86 | 3.86 | 0 | 0 | 0 |
07/01/2015 |
3.72
|
320 | 3.93 | 3.93 | 3.72 | 0 | 0 | 0 |
06/01/2015 |
3.93
|
50 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
05/01/2015 |
4.06
|
90 | 4.06 | 4.34 | 3.79 | 0 | 0 | 0 |
31/12/2014 |
4.06
|
1,020 | 3.93 | 4.06 | 4.06 | 0 | 0 | 0 |
30/12/2014 |
3.93
|
24,150 | 3.72 | 3.93 | 3.51 | 0 | 0 | 0 |
29/12/2014 |
3.72
|
3,420 | 3.72 | 3.93 | 3.72 | 0 | 0 | 0 |
26/12/2014 |
3.72
|
5,510 | 3.51 | 3.72 | 3.58 | 0 | 0 | 0 |
25/12/2014 |
3.51
|
6,010 | 3.44 | 3.51 | 3.51 | 0 | 0 | 0 |
24/12/2014 |
3.44
|
910 | 3.44 | 3.44 | 3.44 | 400 | 0 | 0.0 |
23/12/2014 |
3.44
|
1,050 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
22/12/2014 |
3.44
|
120 | 3.31 | 3.44 | 3.44 | 0 | 0 | 0 |
19/12/2014 |
3.31
|
10 | 3.10 | 3.31 | 3.31 | 0 | 0 | 0 |
18/12/2014 |
3.10
|
10 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
17/12/2014 |
3.31
|
830 | 3.51 | 3.65 | 3.31 | 0 | 0 | 0 |
16/12/2014 |
3.51
|
210 | 3.37 | 3.51 | 3.51 | 0 | 0 | 0 |
15/12/2014 |
3.37
|
10,840 | 3.58 | 3.72 | 3.37 | 0 | 0 | 0 |
12/12/2014 |
3.58
|
210 | 3.44 | 3.58 | 3.58 | 0 | 0 | 0 |
11/12/2014 |
3.44
|
20 | 3.65 | 3.86 | 3.44 | 0 | 0 | 0 |
10/12/2014 |
3.65
|
30 | 3.44 | 3.65 | 3.65 | 0 | 0 | 0 |
09/12/2014 |
3.44
|
10 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 |
08/12/2014 |
3.37
|
40 | 3.58 | 3.79 | 3.37 | 0 | 0 | 0 |
05/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
04/12/2014 |
3.58
|
160 | 3.79 | 3.79 | 3.58 | 0 | 160 | -0.0 |
03/12/2014 |
3.79
|
510 | 3.65 | 3.79 | 3.79 | 0 | 0 | 0 |
02/12/2014 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
01/12/2014 |
3.65
|
3,680 | 3.51 | 3.65 | 3.37 | 0 | 0 | 0 |
28/11/2014 |
3.51
|
30 | 3.51 | 3.65 | 3.31 | 0 | 0 | 0 |
27/11/2014 |
3.51
|
10 | 3.44 | 3.51 | 3.51 | 0 | 0 | 0 |
26/11/2014 |
3.44
|
16,000 | 3.44 | 3.44 | 3.44 | 16,000 | 0 | 0.1 |
25/11/2014 |
3.44
|
1,930 | 3.37 | 3.44 | 3.17 | 0 | 0 | 0 |
24/11/2014 |
3.37
|
2,180 | 3.58 | 3.58 | 3.37 | 0 | 0 | 0 |
21/11/2014 |
3.58
|
130 | 3.58 | 3.58 | 3.37 | 0 | 0 | 0 |
20/11/2014 |
3.58
|
1,400 | 3.65 | 3.65 | 3.44 | 0 | 0 | 0 |
19/11/2014 |
3.65
|
130 | 3.44 | 3.65 | 3.65 | 0 | 0 | 0 |
18/11/2014 |
3.44
|
3,060 | 3.65 | 3.65 | 3.44 | 0 | 350 | -0.0 |
17/11/2014 |
3.65
|
10,920 | 3.44 | 3.65 | 3.24 | 0 | 10 | -0.0 |
14/11/2014 |
3.44
|
360 | 3.24 | 3.44 | 3.44 | 0 | 0 | 0 |
13/11/2014 |
3.24
|
1,030 | 3.31 | 3.31 | 3.17 | 0 | 930 | -0.0 |
12/11/2014 |
3.31
|
1,100 | 3.17 | 3.31 | 3.24 | 0 | 0 | 0 |
11/11/2014 |
3.17
|
920 | 3.31 | 3.31 | 3.17 | 0 | 370 | -0.0 |
10/11/2014 |
3.31
|
110 | 3.17 | 3.31 | 3.31 | 0 | 0 | 0 |
07/11/2014 |
3.17
|
10,430 | 3.10 | 3.31 | 3.10 | 0 | 0 | 0 |
06/11/2014 |
3.10
|
230 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/11/2014 |
3.10
|
180 | 3.10 | 3.10 | 2.89 | 0 | 160 | -0.0 |
04/11/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
03/11/2014 |
3.10
|
5,150 | 3.10 | 3.31 | 3.03 | 0 | 0 | 0 |
31/10/2014 |
3.10
|
50 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/10/2014 |
3.10
|
110 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
29/10/2014 |
3.10
|
90 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/10/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/10/2014 |
3.10
|
510 | 2.96 | 3.10 | 3.10 | 0 | 0 | 0 |
24/10/2014 |
2.96
|
230 | 3.03 | 3.03 | 2.82 | 0 | 200 | -0.0 |
23/10/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
22/10/2014 |
3.03
|
1,220 | 3.03 | 3.17 | 2.82 | 0 | 0 | 0 |
21/10/2014 |
3.03
|
100 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 |
20/10/2014 |
2.89
|
5,010 | 2.82 | 2.96 | 2.82 | 0 | 2,990 | -0.0 |
17/10/2014 |
2.82
|
4,470 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
16/10/2014 |
3.03
|
2,200 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
15/10/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/10/2014 |
3.10
|
570 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
13/10/2014 |
3.17
|
4,770 | 3.03 | 3.17 | 2.89 | 0 | 0 | 0 |
10/10/2014 |
3.03
|
4,110 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 |
09/10/2014 |
2.89
|
12,260 | 2.96 | 3.10 | 2.89 | 0 | 390 | -0.0 |
08/10/2014 |
2.96
|
4,900 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
07/10/2014 |
3.03
|
960 | 3.10 | 3.10 | 2.96 | 0 | 160 | -0.0 |
06/10/2014 |
3.10
|
2,520 | 2.96 | 3.10 | 2.96 | 0 | 0 | 0 |
03/10/2014 |
2.96
|
4,460 | 2.96 | 3.10 | 2.96 | 0 | 0 | 0 |
02/10/2014 |
2.96
|
1,120 | 2.96 | 3.10 | 2.96 | 0 | 0 | 0 |
01/10/2014 |
2.96
|
2,020 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
30/09/2014 |
3.17
|
350 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
29/09/2014 |
3.17
|
10 | 3.10 | 3.17 | 3.17 | 0 | 0 | 0 |
26/09/2014 |
3.10
|
600 | 2.96 | 3.17 | 2.82 | 0 | 0 | 0 |
25/09/2014 |
2.96
|
200 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 |
24/09/2014 |
2.82
|
1,000 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
23/09/2014 |
3.03
|
1,970 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
22/09/2014 |
3.03
|
20 | 3.10 | 3.17 | 3.03 | 0 | 0 | 0 |
19/09/2014 |
3.10
|
2,030 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
18/09/2014 |
3.24
|
10 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |