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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
3.12
|
15,390 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
27/11/2015 |
3.18
|
31,670 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
26/11/2015 |
3.18
|
35,490 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
25/11/2015 |
3.23
|
43,350 | 3.23 | 3.29 | 3.18 | 0 | 0 | 0 |
24/11/2015 |
3.23
|
23,160 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
23/11/2015 |
3.23
|
19,730 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
20/11/2015 |
3.23
|
30,610 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
19/11/2015 |
3.23
|
10,340 | 3.18 | 3.29 | 3.23 | 0 | 0 | 0 |
18/11/2015 |
3.18
|
13,480 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
17/11/2015 |
3.18
|
45,580 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
16/11/2015 |
3.18
|
22,830 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
13/11/2015 |
3.23
|
24,680 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
12/11/2015 |
3.23
|
46,010 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
11/11/2015 |
3.29
|
16,370 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
10/11/2015 |
3.29
|
28,490 | 3.29 | 3.35 | 3.29 | 0 | 0 | 0 |
09/11/2015 |
3.29
|
15,880 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
06/11/2015 |
3.35
|
75,330 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
05/11/2015 |
3.53
|
16,110 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
04/11/2015 |
3.53
|
47,390 | 3.47 | 3.70 | 3.53 | 0 | 0 | 0 |
03/11/2015 |
3.47
|
196,280 | 3.29 | 3.47 | 3.29 | 0 | 0 | 0 |
02/11/2015 |
3.29
|
17,480 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
30/10/2015 |
3.35
|
16,550 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
29/10/2015 |
3.35
|
18,130 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
28/10/2015 |
3.35
|
11,480 | 3.29 | 3.41 | 3.29 | 0 | 0 | 0 |
27/10/2015 |
3.29
|
17,100 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
26/10/2015 |
3.35
|
22,560 | 3.29 | 3.35 | 3.29 | 0 | 0 | 0 |
23/10/2015 |
3.29
|
21,500 | 3.29 | 3.35 | 3.23 | 0 | 0 | 0 |
22/10/2015 |
3.29
|
17,290 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
21/10/2015 |
3.29
|
17,340 | 3.23 | 3.35 | 3.29 | 0 | 0 | 0 |
20/10/2015 |
3.23
|
32,920 | 3.35 | 3.47 | 3.23 | 0 | 0 | 0 |
19/10/2015 |
3.35
|
6,320 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
16/10/2015 |
3.35
|
14,270 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
15/10/2015 |
3.47
|
7,440 | 3.41 | 3.47 | 3.35 | 0 | 0 | 0 |
14/10/2015 |
3.41
|
14,060 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
13/10/2015 |
3.41
|
12,210 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
12/10/2015 |
3.47
|
14,240 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 |
09/10/2015 |
3.35
|
18,290 | 3.47 | 3.47 | 3.29 | 0 | 0 | 0 |
08/10/2015 |
3.47
|
34,440 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
07/10/2015 |
3.53
|
13,200 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
06/10/2015 |
3.65
|
70,070 | 3.41 | 3.65 | 3.53 | 0 | 0 | 0 |
05/10/2015 |
3.41
|
63,720 | 3.23 | 3.41 | 3.29 | 0 | 0 | 0 |
02/10/2015 |
3.23
|
25,020 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
01/10/2015 |
3.29
|
19,220 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
30/09/2015 |
3.29
|
13,380 | 3.29 | 3.35 | 3.23 | 0 | 0 | 0 |
29/09/2015 |
3.29
|
32,280 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
28/09/2015 |
3.29
|
9,250 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
25/09/2015 |
3.35
|
5,120 | 3.29 | 3.35 | 3.18 | 0 | 0 | 0 |
24/09/2015 |
3.29
|
16,710 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
23/09/2015 |
3.29
|
13,750 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
22/09/2015 |
3.35
|
1,870 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
21/09/2015 |
3.35
|
15,900 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
18/09/2015 |
3.41
|
10,670 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
17/09/2015 |
3.35
|
2,850 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
16/09/2015 |
3.35
|
8,340 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
15/09/2015 |
3.35
|
550 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
14/09/2015 |
3.41
|
15,620 | 3.35 | 3.41 | 3.18 | 0 | 0 | 0 |
11/09/2015 |
3.35
|
12,210 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
10/09/2015 |
3.35
|
14,340 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
09/09/2015 |
3.35
|
24,090 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
08/09/2015 |
3.35
|
15,980 | 3.35 | 3.41 | 3.29 | 0 | 0 | 0 |
07/09/2015 |
3.35
|
26,940 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
04/09/2015 |
3.41
|
5,150 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
03/09/2015 |
3.53
|
1,350 | 3.47 | 3.59 | 3.53 | 0 | 0 | 0 |
01/09/2015 |
3.47
|
22,960 | 3.35 | 3.53 | 3.41 | 0 | 0 | 0 |
31/08/2015 |
3.35
|
24,640 | 3.23 | 3.41 | 3.12 | 0 | 0 | 0 |
28/08/2015 |
3.23
|
6,540 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
27/08/2015 |
3.35
|
7,920 | 3.29 | 3.35 | 3.23 | 0 | 0 | 0 |
26/08/2015 |
3.29
|
5,530 | 3.29 | 3.41 | 3.29 | 0 | 0 | 0 |
25/08/2015 |
3.29
|
4,980 | 3.18 | 3.35 | 3.00 | 0 | 0 | 0 |
24/08/2015 |
3.18
|
69,720 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
21/08/2015 |
3.41
|
22,580 | 3.35 | 3.53 | 3.18 | 0 | 0 | 0 |
20/08/2015 |
3.35
|
55,280 | 3.59 | 3.59 | 3.35 | 0 | 0 | 0 |
19/08/2015 |
3.59
|
10,690 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
18/08/2015 |
3.70
|
5,110 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
17/08/2015 |
3.70
|
14,570 | 3.65 | 3.70 | 3.59 | 0 | 0 | 0 |
14/08/2015 |
3.65
|
20,060 | 3.70 | 3.76 | 3.59 | 0 | 0 | 0 |
13/08/2015 |
3.70
|
49,500 | 3.65 | 3.70 | 3.59 | 0 | 0 | 0 |
12/08/2015 |
3.65
|
23,070 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 |
11/08/2015 |
3.70
|
14,630 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
10/08/2015 |
3.70
|
17,730 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
07/08/2015 |
3.70
|
22,110 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 |
06/08/2015 |
3.76
|
17,530 | 3.76 | 3.82 | 3.70 | 0 | 0 | 0 |
05/08/2015 |
3.76
|
3,400 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
04/08/2015 |
3.76
|
990 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
03/08/2015 |
3.65
|
39,310 | 3.76 | 3.82 | 3.65 | 0 | 0 | 0 |
31/07/2015 |
3.76
|
16,660 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 |
30/07/2015 |
3.76
|
14,340 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
29/07/2015 |
3.76
|
7,300 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
28/07/2015 |
3.88
|
16,500 | 3.88 | 4.06 | 3.88 | 0 | 0 | 0 |
27/07/2015 |
3.88
|
70,050 | 3.65 | 3.88 | 3.76 | 0 | 0 | 0 |
24/07/2015 |
3.65
|
15,320 | 3.70 | 3.76 | 3.65 | 0 | 0 | 0 |
23/07/2015 |
3.70
|
13,620 | 3.76 | 3.82 | 3.70 | 0 | 0 | 0 |
22/07/2015 |
3.76
|
14,590 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
21/07/2015 |
3.82
|
14,720 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
20/07/2015 |
3.76
|
10,590 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
17/07/2015 |
3.82
|
11,100 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
16/07/2015 |
3.76
|
7,910 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
15/07/2015 |
3.82
|
29,220 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 |
14/07/2015 |
3.76
|
26,560 | 3.88 | 3.94 | 3.70 | 0 | 0 | 0 |
13/07/2015 |
3.88
|
35,860 | 3.82 | 3.94 | 3.70 | 0 | 0 | 0 |