| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
2 tháng
(2024-09-26) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
3 tháng
(2024-08-27) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
6 tháng
(2024-05-29) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
12 tháng
(2023-12-01) |
0 | 0% | 1,000 | 0 | 0 |
3.40
3.40
3.40
|
|
24 tháng
(2022-12-06) |
-0.60 | -15% | 4,943,962 | -812 | -0.0 |
2.60
5.40
3.40
|
|
36 tháng
(2021-12-13) |
-4.70 | -58.02% | 6,014,314 | -19,091 | -0.1 |
2.60
9.10
3.40
|
|
60 tháng
(2019-12-23) |
1.90 | 126.67% | 7,984,152 | -220,721 | -0.4 |
0.80
9.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2015 |
9.70
|
12,590 | 9.30 | 9.90 | 9 | 10 | 0 | 0.0 |
| 26/05/2015 |
9.30
|
80,780 | 9.60 | 10.10 | 9.30 | 15,000 | 0 | 0.2 |
| 25/05/2015 |
9.60
|
113,790 | 9 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/05/2015 |
9
|
64,330 | 8.50 | 9 | 8.90 | 0 | 0 | 0 |
| 21/05/2015 |
8.50
|
86,580 | 8 | 8.50 | 8.10 | 0 | 0 | 0 |
| 20/05/2015 |
8
|
1,640 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 19/05/2015 |
7.90
|
3,040 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/05/2015 |
7.90
|
3,270 | 8.20 | 8.20 | 7.90 | 70 | 0 | 0.0 |
| 15/05/2015 |
8.20
|
110 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 14/05/2015 |
8.30
|
10,690 | 8 | 8.50 | 7.60 | 0 | 4,380 | -0.0 |
| 13/05/2015 |
8
|
22,510 | 7.50 | 8 | 7.90 | 10 | 0 | 0 |
| 12/05/2015 |
7.50
|
6,060 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 11/05/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/05/2015 |
8
|
3,610 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 07/05/2015 |
8
|
910 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 06/05/2015 |
8
|
18,970 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 05/05/2015 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/05/2015 |
8
|
4,700 | 8.20 | 8.20 | 8 | 3,000 | 0 | 0.0 |
| 27/04/2015 |
8.20
|
1,020 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/04/2015 |
8.10
|
160 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/04/2015 |
8.10
|
3,800 | 8.20 | 8.20 | 8 | 0 | 100 | -0.0 |
| 22/04/2015 |
8.20
|
2,010 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 21/04/2015 |
8.50
|
1,610 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 20/04/2015 |
8.20
|
3,060 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 17/04/2015 |
8.50
|
3,190 | 8.20 | 8.50 | 8.20 | 10 | 0 | 0.0 |
| 16/04/2015 |
8.20
|
5,030 | 8.50 | 8.70 | 8.20 | 10 | 0 | 0.0 |
| 15/04/2015 |
8.50
|
37,260 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 14/04/2015 |
8
|
680 | 7.80 | 8.20 | 8 | 0 | 0 | 0 |
| 13/04/2015 |
7.80
|
7,790 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/04/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/04/2015 |
7.90
|
1,000 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 08/04/2015 |
8.30
|
10 | 7.80 | 8.30 | 8.30 | 10 | 0 | 0.0 |
| 07/04/2015 |
7.80
|
4,020 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 06/04/2015 |
7.90
|
6,360 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 03/04/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/04/2015 |
7.60
|
40 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 01/04/2015 |
7.60
|
1,250 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 31/03/2015 |
7.90
|
2,610 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/03/2015 |
7.90
|
4,850 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/03/2015 |
7.90
|
2,000 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/03/2015 |
8.20
|
200 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/03/2015 |
8.10
|
3,100 | 7.70 | 8.10 | 7.70 | 1,500 | 1,580 | -0.0 |
| 24/03/2015 |
7.70
|
3,860 | 8.10 | 8.10 | 7.70 | 1,500 | 1,580 | -0.0 |
| 23/03/2015 |
8.10
|
430 | 7.70 | 8.10 | 7.70 | 20 | 0 | 0.0 |
| 20/03/2015 |
7.70
|
7,610 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 19/03/2015 |
8
|
15,670 | 8.30 | 8.30 | 8 | 0 | 1,050 | -0.0 |
| 18/03/2015 |
8.30
|
2,150 | 8.40 | 8.40 | 8.20 | 0 | 2,000 | -0.0 |
| 17/03/2015 |
8.40
|
1,600 | 8.40 | 8.50 | 8.20 | 0 | 1,000 | -0.0 |
| 16/03/2015 |
8.40
|
1,010 | 8.30 | 8.40 | 8.10 | 0 | 1,000 | -0.0 |
| 13/03/2015 |
8.30
|
25,250 | 8.30 | 8.30 | 8 | 20 | 100 | -0.0 |
| 12/03/2015 |
8.30
|
1,270 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/03/2015 |
8.10
|
890 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/03/2015 |
8.50
|
1,010 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/03/2015 |
8.50
|
10 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/03/2015 |
8.40
|
1,690 | 8 | 8.50 | 8.10 | 0 | 0 | 0 |
| 05/03/2015 |
8
|
16,900 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
| 04/03/2015 |
8.20
|
1,470 | 8.10 | 8.50 | 8.20 | 10 | 0 | 0.0 |
| 03/03/2015 |
8.10
|
1,450 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 02/03/2015 |
8.40
|
7,430 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/02/2015 |
8.20
|
360 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
| 26/02/2015 |
8.40
|
610 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 25/02/2015 |
8.10
|
10 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/02/2015 |
8.60
|
4,830 | 8.60 | 8.70 | 8 | 0 | 0 | 0 |
| 13/02/2015 |
8.60
|
2,250 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/02/2015 |
8.30
|
330 | 7.90 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/02/2015 |
7.90
|
6,030 | 8.30 | 8.80 | 7.90 | 0 | 0 | 0 |
| 10/02/2015 |
8.30
|
1,280 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 09/02/2015 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/02/2015 |
8.50
|
10 | 8.20 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/02/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/02/2015 |
8.20
|
15,650 | 7.80 | 8.20 | 7.80 | 10 | 0 | 0.0 |
| 03/02/2015 |
7.80
|
2,040 | 8.20 | 8.50 | 7.80 | 0 | 0 | 0 |
| 02/02/2015 |
8.20
|
1,100 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 30/01/2015 |
8.70
|
370 | 8.50 | 9 | 8.70 | 0 | 0 | 0 |
| 29/01/2015 |
8.50
|
10 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/01/2015 |
8.40
|
2,010 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/01/2015 |
8.40
|
38,820 | 8.20 | 8.70 | 8.30 | 0 | 20 | -0.0 |
| 26/01/2015 |
8.20
|
1,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/01/2015 |
8.40
|
130 | 8.30 | 8.60 | 8.30 | 10 | 0 | 0.0 |
| 22/01/2015 |
8.30
|
6,360 | 8.50 | 8.50 | 8.10 | 10 | 0 | 0.0 |
| 21/01/2015 |
8.50
|
7,510 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/01/2015 |
8.40
|
2,070 | 8.20 | 8.40 | 8 | 10 | 0 | 0.0 |
| 19/01/2015 |
8.20
|
12,680 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/01/2015 |
8.40
|
4,010 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/01/2015 |
8.30
|
14,150 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 14/01/2015 |
8.30
|
9,920 | 8.50 | 8.50 | 8.10 | 0 | 1,650 | -0.0 |
| 13/01/2015 |
8.50
|
31,310 | 8.20 | 8.70 | 8.10 | 0 | 0 | 0 |
| 12/01/2015 |
8.20
|
14,260 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
| 09/01/2015 |
8.60
|
5,500 | 8.70 | 8.70 | 8.40 | 1,700 | 0 | 0.0 |
| 08/01/2015 |
8.70
|
15,880 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 07/01/2015 |
8.40
|
50,490 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/01/2015 |
8.30
|
2,460 | 8 | 8.40 | 8.20 | 0 | 30 | -0.0 |
| 05/01/2015 |
8
|
32,320 | 7.50 | 8 | 7.90 | 0 | 20 | -0.0 |
| 31/12/2014 |
7.50
|
59,560 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
| 30/12/2014 |
8
|
3,020 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
| 29/12/2014 |
7.50
|
41,170 | 8 | 8.30 | 7.50 | 10 | 0 | 0.0 |
| 26/12/2014 |
8
|
27,380 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 25/12/2014 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/12/2014 |
8.50
|
2,060 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/12/2014 |
8.60
|
19,510 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |