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) |
0.20 | 20% | 79,600 | 0 | 0 |
1
1.30
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 160,300 | 0 | 0 |
1
1.30
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 207,800 | 0 | 0 |
1
1.30
1.20
|
6 tháng
(2024-03-29) |
0 | 0% | 663,200 | 0 | 0 |
1
1.30
1.20
|
12 tháng
(2023-09-29) |
-0.10 | -7.69% | 1,643,900 | 0 | 0 |
1
1.40
1.20
|
24 tháng
(2022-10-03) |
-0.50 | -29.41% | 5,387,208 | -51,330 | -0.1 |
0.90
2
1.20
|
36 tháng
(2021-10-06) |
-3.20 | -72.73% | 22,321,289 | -29,935 | -0.1 |
0.90
4.70
1.20
|
60 tháng
(2019-10-17) |
0.50 | 71.43% | 29,893,964 | -29,935 | -0.1 |
0.70
4.80
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/10/2015 |
1.50
|
12,190 | 1.50 | 1.50 | 1.40 | 0 | 110 | -0.0 |
22/10/2015 |
1.50
|
1,320 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
21/10/2015 |
1.40
|
3,010 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
20/10/2015 |
1.30
|
23,320 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
19/10/2015 |
1.40
|
10 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
16/10/2015 |
1.50
|
2,070 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
15/10/2015 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
14/10/2015 |
1.60
|
60 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
13/10/2015 |
1.70
|
640 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
12/10/2015 |
1.80
|
4,230 | 1.70 | 1.80 | 1.60 | 900 | 0 | 0.0 |
09/10/2015 |
1.70
|
15,080 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
08/10/2015 |
1.60
|
7,670 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
07/10/2015 |
1.50
|
13,830 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
06/10/2015 |
1.40
|
2,830 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
05/10/2015 |
1.30
|
3,770 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
02/10/2015 |
1.30
|
31,820 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
01/10/2015 |
1.20
|
3,070 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
30/09/2015 |
1.20
|
21,640 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
29/09/2015 |
1.10
|
9,620 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
28/09/2015 |
1.20
|
10,630 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
25/09/2015 |
1.30
|
11,270 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
24/09/2015 |
1.40
|
1,140 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
23/09/2015 |
1.50
|
60 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
22/09/2015 |
1.60
|
4,050 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
21/09/2015 |
1.70
|
2,120 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
18/09/2015 |
1.60
|
2,510 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
17/09/2015 |
1.70
|
520 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
16/09/2015 |
1.80
|
60 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
15/09/2015 |
1.90
|
2,010 | 2 | 2 | 1.90 | 0 | 0 | 0 |
14/09/2015 |
2
|
50 | 2 | 2 | 1.90 | 0 | 0 | 0 |
11/09/2015 |
2
|
10 | 1.90 | 2 | 2 | 0 | 0 | 0 |
10/09/2015 |
1.90
|
3,180 | 2 | 2 | 1.90 | 0 | 0 | 0 |
09/09/2015 |
2
|
2,720 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
08/09/2015 |
1.90
|
380 | 2 | 2 | 1.90 | 0 | 0 | 0 |
07/09/2015 |
2
|
1,290 | 2 | 2 | 2 | 0 | 0 | 0 |
04/09/2015 |
2
|
7,640 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
03/09/2015 |
2.10
|
2,000 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
01/09/2015 |
2.20
|
1,710 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
31/08/2015 |
2.30
|
1,590 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
28/08/2015 |
2.40
|
1,550 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/08/2015 |
2.50
|
90 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
26/08/2015 |
2.60
|
270 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
25/08/2015 |
2.50
|
110 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
24/08/2015 |
2.50
|
180 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
21/08/2015 |
2.50
|
3,070 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/08/2015 |
2.50
|
60 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
19/08/2015 |
2.60
|
600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/08/2015 |
2.70
|
600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
17/08/2015 |
2.80
|
1,580 | 3 | 3 | 2.80 | 0 | 0 | 0 |
14/08/2015 |
3
|
330 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
13/08/2015 |
3.20
|
4,970 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
12/08/2015 |
3.40
|
4,260 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
11/08/2015 |
3.60
|
3,320 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
10/08/2015 |
3.80
|
3,490 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
07/08/2015 |
3.80
|
2,040 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
06/08/2015 |
3.70
|
7,970 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
05/08/2015 |
3.50
|
1,550 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
04/08/2015 |
3.30
|
5,750 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
03/08/2015 |
3.50
|
4,980 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
31/07/2015 |
3.70
|
420 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
30/07/2015 |
3.90
|
610 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/07/2015 |
3.90
|
1,560 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
28/07/2015 |
3.70
|
340 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
27/07/2015 |
3.90
|
270 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
24/07/2015 |
4.10
|
2,450 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
23/07/2015 |
3.90
|
4,150 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
22/07/2015 |
4.10
|
6,410 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
21/07/2015 |
4.40
|
4,130 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
20/07/2015 |
4.70
|
5,650 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
17/07/2015 |
4.70
|
60 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
16/07/2015 |
4.70
|
30 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
15/07/2015 |
4.70
|
70 | 5 | 5 | 4.70 | 0 | 0 | 0 |
14/07/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/07/2015 |
5
|
80 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
10/07/2015 |
5.30
|
10 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
09/07/2015 |
5
|
10,020 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
08/07/2015 |
5.20
|
710 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
07/07/2015 |
5.30
|
40 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
06/07/2015 |
5.10
|
250 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
03/07/2015 |
5.40
|
10 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
02/07/2015 |
5.10
|
1,030 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
01/07/2015 |
5.10
|
970 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
30/06/2015 |
4.90
|
1,340 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
29/06/2015 |
5.20
|
1,180 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
26/06/2015 |
5.10
|
950 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
25/06/2015 |
4.90
|
3,760 | 5 | 5 | 4.70 | 0 | 0 | 0 |
24/06/2015 |
5
|
1,250 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
23/06/2015 |
5.30
|
550 | 5 | 5.30 | 5 | 0 | 0 | 0 |
22/06/2015 |
5
|
3,330 | 4.70 | 5 | 4.80 | 0 | 2,300 | -0.0 |
19/06/2015 |
4.70
|
510 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
18/06/2015 |
4.40
|
6,620 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
17/06/2015 |
4.20
|
2,160 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
16/06/2015 |
4.50
|
170 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
15/06/2015 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/06/2015 |
4.40
|
770 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
11/06/2015 |
4.30
|
10 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
10/06/2015 |
4.20
|
3,180 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
09/06/2015 |
4.50
|
190 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
08/06/2015 |
4.30
|
10 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
05/06/2015 |
4.10
|
740 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |