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) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
2.98
|
61,810 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 |
27/11/2015 |
3.11
|
18,730 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
26/11/2015 |
3.15
|
63,890 | 3.01 | 3.15 | 2.98 | 0 | 0 | 0 |
25/11/2015 |
3.01
|
5,150 | 3.08 | 3.11 | 2.98 | 0 | 0 | 0 |
24/11/2015 |
3.08
|
4,070 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
23/11/2015 |
3.11
|
54,010 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
20/11/2015 |
3.15
|
16,480 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
19/11/2015 |
3.18
|
3,190 | 2.98 | 3.18 | 2.94 | 0 | 0 | 0 |
18/11/2015 |
2.98
|
27,180 | 3.08 | 3.08 | 2.98 | 0 | 25,670 | -0.2 |
17/11/2015 |
3.08
|
31,750 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
16/11/2015 |
3.15
|
29,070 | 3.15 | 3.18 | 3.05 | 0 | 0 | 0 |
13/11/2015 |
3.15
|
79,880 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
12/11/2015 |
3.22
|
18,680 | 3.18 | 3.22 | 3.15 | 0 | 0 | 0 |
11/11/2015 |
3.18
|
60,780 | 3.18 | 3.29 | 3.15 | 500 | 0 | 0.0 |
10/11/2015 |
3.18
|
35,560 | 3.22 | 3.29 | 3.18 | 0 | 0 | 0 |
09/11/2015 |
3.22
|
16,900 | 3.08 | 3.29 | 3.05 | 0 | 0 | 0 |
06/11/2015 |
3.08
|
32,020 | 3.18 | 3.25 | 3.08 | 0 | 0 | 0 |
05/11/2015 |
3.18
|
39,530 | 3.15 | 3.22 | 2.98 | 0 | 0 | 0 |
04/11/2015 |
3.15
|
25,000 | 3.08 | 3.15 | 2.94 | 0 | 0 | 0 |
03/11/2015 |
3.08
|
17,060 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
02/11/2015 |
3.11
|
35,040 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
30/10/2015 |
3.11
|
9,550 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 |
29/10/2015 |
3.08
|
18,740 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
28/10/2015 |
3.08
|
9,940 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
27/10/2015 |
3.08
|
550 | 3.11 | 3.15 | 3.08 | 0 | 0 | 0 |
26/10/2015 |
3.11
|
1,120 | 3.05 | 3.15 | 2.94 | 200 | 0 | 0.0 |
23/10/2015 |
3.05
|
440 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 |
22/10/2015 |
3.11
|
3,600 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 |
21/10/2015 |
3.08
|
2,370 | 3.05 | 3.08 | 2.98 | 0 | 0 | 0 |
20/10/2015 |
3.05
|
41,060 | 3.01 | 3.11 | 3.01 | 0 | 0 | 0 |
19/10/2015 |
3.01
|
20,040 | 3.01 | 3.05 | 2.91 | 0 | 0 | 0 |
16/10/2015 |
3.01
|
8,640 | 3.01 | 3.05 | 2.98 | 0 | 0 | 0 |
15/10/2015 |
3.01
|
21,360 | 3.01 | 3.05 | 2.88 | 0 | 0 | 0 |
14/10/2015 |
3.01
|
15,180 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 |
13/10/2015 |
3.01
|
5,930 | 2.98 | 3.05 | 2.98 | 0 | 0 | 0 |
12/10/2015 |
2.98
|
16,960 | 2.98 | 3.01 | 2.88 | 0 | 0 | 0 |
09/10/2015 |
2.98
|
9,450 | 3.01 | 3.05 | 2.88 | 0 | 0 | 0 |
08/10/2015 |
3.01
|
4,750 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
07/10/2015 |
3.05
|
2,070 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
06/10/2015 |
3.08
|
8,310 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
05/10/2015 |
2.98
|
14,080 | 2.94 | 3.01 | 2.84 | 0 | 0 | 0 |
02/10/2015 |
2.94
|
1,100 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
01/10/2015 |
2.98
|
16,550 | 2.84 | 3.01 | 2.84 | 0 | 0 | 0 |
30/09/2015 |
2.84
|
5,140 | 2.77 | 2.84 | 2.74 | 0 | 0 | 0 |
29/09/2015 |
2.77
|
16,520 | 2.81 | 2.84 | 2.77 | 0 | 0 | 0 |
28/09/2015 |
2.81
|
10,650 | 2.88 | 2.88 | 2.81 | 0 | 0 | 0 |
25/09/2015 |
2.88
|
17,330 | 2.77 | 2.91 | 2.77 | 0 | 0 | 0 |
24/09/2015 |
2.77
|
16,540 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 |
23/09/2015 |
2.81
|
9,050 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 |
22/09/2015 |
2.81
|
10,970 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 |
21/09/2015 |
2.84
|
4,080 | 2.81 | 2.84 | 2.77 | 0 | 0 | 0 |
18/09/2015 |
2.81
|
11,790 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 |
17/09/2015 |
2.84
|
21,930 | 2.84 | 2.88 | 2.77 | 0 | 0 | 0 |
16/09/2015 |
2.84
|
16,600 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 |
15/09/2015 |
2.91
|
6,530 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 |
14/09/2015 |
2.91
|
12,160 | 2.81 | 2.91 | 2.81 | 0 | 0 | 0 |
11/09/2015 |
2.81
|
2,560 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 |
10/09/2015 |
2.91
|
860 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 |
09/09/2015 |
2.94
|
13,970 | 2.91 | 2.94 | 2.84 | 0 | 0 | 0 |
08/09/2015 |
2.91
|
690 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
07/09/2015 |
2.94
|
5,010 | 2.91 | 2.94 | 2.84 | 0 | 0 | 0 |
04/09/2015 |
2.91
|
9,180 | 2.88 | 3.05 | 2.91 | 0 | 0 | 0 |
03/09/2015 |
2.88
|
10,150 | 2.84 | 2.91 | 2.77 | 0 | 0 | 0 |
01/09/2015 |
2.84
|
9,530 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
31/08/2015 |
2.88
|
140 | 2.88 | 2.88 | 2.88 | 100 | 0 | 0.0 |
28/08/2015 |
2.88
|
25,010 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
27/08/2015 |
2.88
|
6,810 | 2.81 | 2.91 | 2.67 | 0 | 0 | 0 |
26/08/2015 |
2.81
|
18,430 | 2.74 | 2.84 | 2.64 | 0 | 0 | 0 |
25/08/2015 |
2.74
|
17,000 | 2.74 | 2.74 | 2.57 | 0 | 5,100 | -0.0 |
24/08/2015 |
2.74
|
75,250 | 2.91 | 3.01 | 2.74 | 3,000 | 0 | 0.0 |
21/08/2015 |
2.91
|
75,310 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 |
20/08/2015 |
3.01
|
16,960 | 3.01 | 3.05 | 2.98 | 0 | 820 | -0.0 |
19/08/2015 |
3.01
|
12,930 | 2.98 | 3.08 | 2.94 | 0 | 0 | 0 |
18/08/2015 |
2.98
|
11,380 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 |
17/08/2015 |
2.94
|
25,850 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
14/08/2015 |
3.11
|
13,300 | 3.15 | 3.18 | 3.05 | 0 | 0 | 0 |
13/08/2015 |
3.15
|
11,400 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 |
12/08/2015 |
3.22
|
6,620 | 3.18 | 3.25 | 3.11 | 0 | 0 | 0 |
11/08/2015 |
3.18
|
1,290 | 3.15 | 3.18 | 3.15 | 0 | 0 | 0 |
10/08/2015 |
3.15
|
4,310 | 3.15 | 3.25 | 3.15 | 0 | 0 | 0 |
07/08/2015 |
3.15
|
2,340 | 3.25 | 3.25 | 3.15 | 0 | 0 | 0 |
06/08/2015 |
3.25
|
15,630 | 3.25 | 3.29 | 3.08 | 0 | 0 | 0 |
05/08/2015 |
3.25
|
4,460 | 3.22 | 3.25 | 3.08 | 0 | 0 | 0 |
04/08/2015 |
3.22
|
17,110 | 3.25 | 3.29 | 3.18 | 0 | 2,000 | -0.0 |
03/08/2015 |
3.25
|
13,870 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
31/07/2015 |
3.29
|
7,370 | 3.32 | 3.35 | 3.29 | 100 | 0 | 0.0 |
30/07/2015 |
3.32
|
14,780 | 3.25 | 3.35 | 3.29 | 0 | 0 | 0 |
29/07/2015 |
3.25
|
42,030 | 3.22 | 3.39 | 3.25 | 200 | 0 | 0.0 |
28/07/2015 |
3.22
|
27,740 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
27/07/2015 |
3.22
|
17,840 | 3.18 | 3.29 | 3.11 | 0 | 0 | 0 |
24/07/2015 |
3.18
|
15,380 | 3.18 | 3.25 | 3.15 | 0 | 0 | 0 |
23/07/2015 |
3.18
|
64,590 | 3.25 | 3.29 | 3.18 | 0 | 0 | 0 |
22/07/2015 |
3.25
|
6,120 | 3.22 | 3.25 | 3.22 | 0 | 0 | 0 |
21/07/2015 |
3.22
|
16,140 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
20/07/2015 |
3.29
|
7,990 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
17/07/2015 |
3.29
|
18,900 | 3.29 | 3.32 | 3.25 | 0 | 0 | 0 |
16/07/2015 |
3.29
|
3,710 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
15/07/2015 |
3.35
|
7,830 | 3.35 | 3.39 | 3.29 | 0 | 0 | 0 |
14/07/2015 |
3.35
|
32,200 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
13/07/2015 |
3.39
|
52,580 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 |