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) |
0.30 | 2.86% | 32,200 | -16 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -16 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-24) |
0.80 | 8% | 803,100 | -31 | -0.0 |
10
12.35
10.80
|
6 tháng
(2024-03-25) |
1.08 | 11.09% | 891,100 | -231 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-26) |
1.36 | 14.35% | 1,353,000 | -92,131 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-10-03) |
2 | 22.72% | 2,092,800 | -130,023 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-06) |
0.02 | 0.14% | 5,485,200 | -213,383 | -3.9 |
6.32
12.35
10.80
|
60 tháng
(2019-10-17) |
3.42 | 46.30% | 8,375,760 | -427,243 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2015 |
3.76
|
21,300 | 3.65 | 3.79 | 3.61 | 0 | 11,590 | -0.1 |
19/11/2015 |
3.65
|
6,200 | 3.68 | 3.72 | 3.65 | 0 | 0 | 0 |
18/11/2015 |
3.68
|
8,310 | 3.72 | 3.72 | 3.65 | 0 | 110 | -0.0 |
17/11/2015 |
3.72
|
43,700 | 3.50 | 3.72 | 3.50 | 0 | 0 | 0 |
16/11/2015 |
3.50
|
11,270 | 3.32 | 3.50 | 3.36 | 0 | 0 | 0 |
13/11/2015 |
3.32
|
10,550 | 3.39 | 3.47 | 3.32 | 0 | 0 | 0 |
12/11/2015 |
3.39
|
1,230 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 |
11/11/2015 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
10/11/2015 |
3.54
|
50,370 | 3.50 | 3.57 | 3.54 | 0 | 0 | 0 |
09/11/2015 |
3.50
|
3,610 | 3.36 | 3.50 | 3.36 | 0 | 0 | 0 |
06/11/2015 |
3.36
|
7,720 | 3.36 | 3.43 | 3.36 | 0 | 0 | 0 |
05/11/2015 |
3.36
|
680 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
04/11/2015 |
3.36
|
20 | 3.54 | 3.57 | 3.36 | 0 | 0 | 0 |
03/11/2015 |
3.54
|
16,760 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 |
02/11/2015 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
30/10/2015 |
3.68
|
510 | 3.54 | 3.68 | 3.54 | 0 | 0 | 0 |
29/10/2015 |
3.54
|
14,270 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 |
28/10/2015 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
27/10/2015 |
3.54
|
520 | 3.39 | 3.54 | 3.36 | 0 | 0 | 0 |
26/10/2015 |
3.39
|
9,050 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
23/10/2015 |
3.39
|
350 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 |
22/10/2015 |
3.39
|
560 | 3.32 | 3.39 | 3.25 | 0 | 0 | 0 |
21/10/2015 |
3.32
|
2,630 | 3.43 | 3.43 | 3.32 | 0 | 0 | 0 |
20/10/2015 |
3.43
|
7,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
19/10/2015 |
3.47
|
4,130 | 3.47 | 3.47 | 3.43 | 210 | 0 | 0.0 |
16/10/2015 |
3.47
|
11,970 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 |
15/10/2015 |
3.32
|
2,090 | 3.29 | 3.36 | 3.25 | 0 | 0 | 0 |
14/10/2015 |
3.29
|
10,770 | 3.18 | 3.32 | 3.25 | 0 | 0 | 0 |
13/10/2015 |
3.18
|
1,400 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
12/10/2015 |
3.32
|
60 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
09/10/2015 |
3.39
|
1,860 | 3.25 | 3.39 | 3.03 | 0 | 0 | 0 |
08/10/2015 |
3.25
|
5,310 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
07/10/2015 |
3.36
|
10 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
06/10/2015 |
3.36
|
320 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 |
05/10/2015 |
3.32
|
1,840 | 3.25 | 3.32 | 3.32 | 0 | 0 | 0 |
02/10/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
01/10/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
30/09/2015 |
3.25
|
16,960 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
29/09/2015 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
28/09/2015 |
3.25
|
60 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 |
25/09/2015 |
3.21
|
7,580 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
24/09/2015 |
3.32
|
1,000 | 3.21 | 3.32 | 3.32 | 0 | 0 | 0 |
23/09/2015 |
3.21
|
5,000 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
22/09/2015 |
3.32
|
1,900 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
21/09/2015 |
3.36
|
2,590 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
18/09/2015 |
3.36
|
2,180 | 3.21 | 3.36 | 3.21 | 0 | 0 | 0 |
17/09/2015 |
3.21
|
20 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
16/09/2015 |
3.29
|
330 | 3.21 | 3.29 | 3.29 | 0 | 0 | 0 |
15/09/2015 |
3.21
|
20 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
14/09/2015 |
3.21
|
10 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 |
11/09/2015 |
3.36
|
20 | 3.32 | 3.36 | 3.36 | 0 | 0 | 0 |
10/09/2015 |
3.32
|
1,010 | 3.21 | 3.32 | 3.21 | 0 | 0 | 0 |
09/09/2015 |
3.21
|
5,080 | 3.39 | 3.39 | 3.21 | 0 | 0 | 0 |
08/09/2015 |
3.39
|
2,010 | 3.39 | 3.43 | 3.36 | 0 | 0 | 0 |
07/09/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
04/09/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
03/09/2015 |
3.39
|
10 | 3.18 | 3.39 | 3.39 | 0 | 0 | 0 |
01/09/2015 |
3.18
|
30 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
31/08/2015 |
3.36
|
140 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
28/08/2015 |
3.43
|
100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
27/08/2015 |
3.43
|
4,980 | 3.43 | 3.43 | 3.32 | 0 | 0 | 0 |
26/08/2015 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
25/08/2015 |
3.43
|
140 | 3.21 | 3.43 | 3.43 | 0 | 0 | 0 |
24/08/2015 |
3.21
|
9,850 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
21/08/2015 |
3.43
|
8,530 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
20/08/2015 |
3.47
|
1,000 | 3.43 | 3.47 | 3.47 | 0 | 0 | 0 |
19/08/2015 |
3.43
|
5,060 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
18/08/2015 |
3.57
|
3,880 | 3.43 | 3.57 | 3.47 | 0 | 1,000 | -0.0 |
17/08/2015 |
3.43
|
9,340 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
14/08/2015 |
3.43
|
4,710 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
13/08/2015 |
3.47
|
3,580 | 3.47 | 3.54 | 3.43 | 0 | 0 | 0 |
12/08/2015 |
3.47
|
3,890 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
11/08/2015 |
3.50
|
10,690 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 |
10/08/2015 |
3.68
|
4,870 | 3.50 | 3.68 | 3.50 | 0 | 0 | 0 |
07/08/2015 |
3.50
|
32,210 | 3.29 | 3.50 | 3.43 | 0 | 0 | 0 |
06/08/2015 |
3.29
|
8,690 | 3.25 | 3.29 | 3.21 | 0 | 0 | 0 |
05/08/2015 |
3.25
|
2,910 | 3.21 | 3.25 | 3.18 | 0 | 0 | 0 |
04/08/2015 |
3.21
|
9,990 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
03/08/2015 |
3.25
|
6,210 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
31/07/2015 |
3.29
|
7,810 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |
30/07/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
29/07/2015 |
3.32
|
47,870 | 3.21 | 3.36 | 3.25 | 0 | 0 | 0 |
28/07/2015 |
3.21
|
7,070 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
27/07/2015 |
3.21
|
14,910 | 3.18 | 3.21 | 3.11 | 0 | 160 | -0.0 |
24/07/2015 |
3.18
|
11,060 | 3.11 | 3.18 | 3.14 | 0 | 0 | 0 |
23/07/2015 |
3.11
|
3,470 | 3.07 | 3.14 | 3.11 | 0 | 0 | 0 |
22/07/2015 |
3.07
|
520 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
21/07/2015 |
3.07
|
3,680 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
20/07/2015 |
3.11
|
2,840 | 3.03 | 3.11 | 3.03 | 0 | 0 | 0 |
17/07/2015 |
3.03
|
4,010 | 3.07 | 3.11 | 3.03 | 0 | 3,310 | -0.0 |
16/07/2015 |
3.07
|
10,000 | 3.07 | 3.07 | 3.07 | 0 | 10,000 | -0.1 |
15/07/2015 |
3.07
|
10,000 | 3.07 | 3.07 | 3.07 | 0 | 10,000 | -0.1 |
14/07/2015 |
3.07
|
12,420 | 3.07 | 3.11 | 3.07 | 0 | 11,690 | -0.1 |
13/07/2015 |
3.07
|
9,940 | 3.07 | 3.07 | 3.07 | 0 | 5,000 | -0.0 |
10/07/2015 |
3.07
|
3,220 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
09/07/2015 |
3.07
|
520 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
08/07/2015 |
3.03
|
4,490 | 3.11 | 3.11 | 3.03 | 0 | 1,280 | -0.0 |
07/07/2015 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
06/07/2015 |
3.11
|
8,400 | 3.11 | 3.14 | 3.07 | 0 | 0 | 0 |
03/07/2015 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |