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) |
1 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.64
|
15,110 | 3.52 | 3.64 | 3.52 | 0 | 0 | 0 |
09/02/2015 |
3.52
|
11,400 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
06/02/2015 |
3.50
|
8,600 | 3.36 | 3.50 | 3.36 | 0 | 0 | 0 |
05/02/2015 |
3.36
|
6,000 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
04/02/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/02/2015 |
3.46
|
6,000 | 3.74 | 3.74 | 3.46 | 0 | 0 | 0 |
02/02/2015 |
3.74
|
1,100 | 3.50 | 3.74 | 3.46 | 0 | 0 | 0 |
30/01/2015 |
3.50
|
2,300 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
29/01/2015 |
3.54
|
10,000 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
28/01/2015 |
3.74
|
11,300 | 3.64 | 4.00 | 3.52 | 0 | 0 | 0 |
27/01/2015 |
3.64
|
2,700 | 3.72 | 3.72 | 3.52 | 0 | 0 | 0 |
26/01/2015 |
3.72
|
5,000 | 3.66 | 3.72 | 3.72 | 0 | 0 | 0 |
23/01/2015 |
3.66
|
1,110 | 3.56 | 3.88 | 3.66 | 0 | 0 | 0 |
22/01/2015 |
3.56
|
200 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
21/01/2015 |
3.56
|
1,700 | 3.76 | 3.76 | 3.52 | 0 | 0 | 0 |
20/01/2015 |
3.76
|
4,300 | 3.54 | 3.76 | 3.48 | 0 | 0 | 0 |
19/01/2015 |
3.54
|
200 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
16/01/2015 |
3.62
|
500 | 3.60 | 3.62 | 3.62 | 0 | 0 | 0 |
15/01/2015 |
3.60
|
18,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
14/01/2015 |
3.50
|
12,500 | 3.46 | 3.52 | 3.48 | 0 | 0 | 0 |
13/01/2015 |
3.46
|
5,400 | 3.48 | 3.50 | 3.46 | 0 | 0 | 0 |
12/01/2015 |
3.48
|
13,900 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 |
09/01/2015 |
3.48
|
11,000 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
08/01/2015 |
3.54
|
5,600 | 3.46 | 3.54 | 3.44 | 0 | 0 | 0 |
07/01/2015 |
3.46
|
17,700 | 3.32 | 3.48 | 3.32 | 0 | 0 | 0 |
06/01/2015 |
3.32
|
2,000 | 3.25 | 3.32 | 3.26 | 0 | 0 | 0 |
05/01/2015 |
3.25
|
16,010 | 3.25 | 3.38 | 3.17 | 0 | 0 | 0 |
31/12/2014 |
3.25
|
3,000 | 3.17 | 3.25 | 3.19 | 0 | 0 | 0 |
30/12/2014 |
3.17
|
7,300 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
29/12/2014 |
3.13
|
7,700 | 3.17 | 3.19 | 3.13 | 0 | 0 | 0 |
26/12/2014 |
3.17
|
16,700 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
25/12/2014 |
3.21
|
7,000 | 3.13 | 3.21 | 3.15 | 0 | 0 | 0 |
24/12/2014 |
3.13
|
2,500 | 3.07 | 3.17 | 3.13 | 0 | 0 | 0 |
23/12/2014 |
3.07
|
9,900 | 3.21 | 3.26 | 2.89 | 0 | 0 | 0 |
22/12/2014 |
3.21
|
5,302 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 |
19/12/2014 |
3.21
|
16,600 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 |
18/12/2014 |
3.21
|
13,300 | 3.11 | 3.25 | 3.21 | 0 | 0 | 0 |
17/12/2014 |
3.11
|
30,500 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 |
16/12/2014 |
3.32
|
2,648 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 |
15/12/2014 |
3.40
|
5,400 | 3.26 | 3.40 | 3.17 | 0 | 0 | 0 |
12/12/2014 |
3.26
|
6,700 | 3.21 | 3.26 | 3.07 | 0 | 0 | 0 |
11/12/2014 |
3.21
|
8,300 | 3.11 | 3.21 | 3.19 | 0 | 0 | 0 |
10/12/2014 |
3.11
|
3,900 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
09/12/2014 |
3.11
|
29,202 | 3.36 | 3.36 | 3.11 | 0 | 0 | 0 |
08/12/2014 |
3.36
|
505 | 3.32 | 3.36 | 3.36 | 0 | 0 | 0 |
05/12/2014 |
3.32
|
3,700 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
04/12/2014 |
3.50
|
5,500 | 3.19 | 3.50 | 3.19 | 0 | 0 | 0 |
03/12/2014 |
3.19
|
7,800 | 3.17 | 3.19 | 3.17 | 0 | 0 | 0 |
02/12/2014 |
3.17
|
10,000 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
01/12/2014 |
3.17
|
15,400 | 3.11 | 3.19 | 3.13 | 0 | 0 | 0 |
28/11/2014 |
3.11
|
8,000 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
27/11/2014 |
3.13
|
8,700 | 3.19 | 3.19 | 3.07 | 0 | 0 | 0 |
26/11/2014 |
3.19
|
8,300 | 3.17 | 3.19 | 3.13 | 0 | 0 | 0 |
25/11/2014 |
3.17
|
3,000 | 3.03 | 3.17 | 3.03 | 0 | 0 | 0 |
24/11/2014 |
3.03
|
2,400 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
21/11/2014 |
3.05
|
30,000 | 3.05 | 3.09 | 3.05 | 0 | 1,000 | -0.0 |
20/11/2014 |
3.05
|
1,900 | 3.13 | 3.36 | 3.05 | 0 | 0 | 0 |
19/11/2014 |
3.13
|
34,400 | 3.17 | 3.40 | 3.05 | 0 | 0 | 0 |
18/11/2014 |
3.17
|
25,100 | 2.97 | 3.17 | 2.97 | 0 | 0 | 0 |
17/11/2014 |
2.97
|
11,600 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
14/11/2014 |
2.99
|
100 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
13/11/2014 |
3.01
|
10,300 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 |
12/11/2014 |
3.03
|
4,100 | 2.97 | 3.03 | 2.93 | 0 | 0 | 0 |
11/11/2014 |
2.97
|
8,400 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 |
10/11/2014 |
3.07
|
6,632 | 3.05 | 3.07 | 3.01 | 0 | 0 | 0 |
07/11/2014 |
3.05
|
19,900 | 2.89 | 3.07 | 2.89 | 0 | 0 | 0 |
06/11/2014 |
2.89
|
11,000 | 2.87 | 2.93 | 2.83 | 0 | 0 | 0 |
05/11/2014 |
2.87
|
16,240 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
04/11/2014 |
2.89
|
2,505 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
03/11/2014 |
2.97
|
7,100 | 3.01 | 3.01 | 2.91 | 0 | 0 | 0 |
31/10/2014 |
3.01
|
6,705 | 3.01 | 3.01 | 2.91 | 0 | 0 | 0 |
30/10/2014 |
3.01
|
8,700 | 3.03 | 3.05 | 2.91 | 0 | 0 | 0 |
29/10/2014 |
3.03
|
13,100 | 2.77 | 3.03 | 2.67 | 0 | 0 | 0 |
28/10/2014 |
2.77
|
23,700 | 2.97 | 2.97 | 2.75 | 0 | 0 | 0 |
27/10/2014 |
2.97
|
16,700 | 2.95 | 3.23 | 2.97 | 0 | 0 | 0 |
24/10/2014 |
2.95
|
22,730 | 2.69 | 2.95 | 2.95 | 0 | 0 | 0 |
23/10/2014 |
2.69
|
38,550 | 2.45 | 2.69 | 2.57 | 0 | 0 | 0 |
22/10/2014 |
2.45
|
39,400 | 2.47 | 2.53 | 2.43 | 0 | 0 | 0 |
21/10/2014 |
2.47
|
20,000 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
20/10/2014 |
2.59
|
200 | 2.61 | 2.61 | 2.59 | 0 | 0 | 0 |
17/10/2014 |
2.61
|
7,200 | 2.53 | 2.61 | 2.43 | 0 | 0 | 0 |
16/10/2014 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
15/10/2014 |
2.53
|
3,300 | 2.49 | 2.55 | 2.47 | 0 | 0 | 0 |
14/10/2014 |
2.49
|
50 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
13/10/2014 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
10/10/2014 |
2.49
|
1,000 | 2.55 | 2.55 | 2.49 | 0 | 0 | 0 |
09/10/2014 |
2.55
|
3,200 | 2.47 | 2.55 | 2.55 | 0 | 0 | 0 |
08/10/2014 |
2.47
|
2,000 | 2.45 | 2.53 | 2.47 | 0 | 0 | 0 |
07/10/2014 |
2.45
|
12,582 | 2.47 | 2.47 | 2.45 | 0 | 0 | 0 |
06/10/2014 |
2.47
|
6,400 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
03/10/2014 |
2.47
|
39,900 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
02/10/2014 |
2.47
|
10,900 | 2.49 | 2.49 | 2.47 | 0 | 0 | 0 |
01/10/2014 |
2.49
|
23,400 | 2.47 | 2.49 | 2.47 | 0 | 0 | 0 |
30/09/2014 |
2.47
|
3,100 | 2.47 | 2.47 | 2.39 | 0 | 0 | 0 |
29/09/2014 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
26/09/2014 |
2.47
|
1,000 | 2.49 | 2.49 | 2.47 | 0 | 0 | 0 |
25/09/2014 |
2.49
|
6,200 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
24/09/2014 |
2.51
|
300 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
23/09/2014 |
2.51
|
5,500 | 2.51 | 2.53 | 2.51 | 0 | 0 | 0 |
22/09/2014 |
2.51
|
400 | 2.49 | 2.51 | 2.51 | 0 | 0 | 0 |