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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
3.24
|
10 | 3.06 | 3.24 | 3.24 | 0 | 0 | 0 |
27/11/2015 |
3.06
|
10 | 2.92 | 3.06 | 3.06 | 0 | 0 | 0 |
26/11/2015 |
2.92
|
10 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
25/11/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
24/11/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
23/11/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
20/11/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
19/11/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
18/11/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
17/11/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
16/11/2015 |
3.12
|
10 | 3.06 | 3.12 | 3.12 | 0 | 0 | 0 |
13/11/2015 |
3.06
|
1,400 | 2.94 | 3.15 | 2.80 | 0 | 0 | 0 |
12/11/2015 |
2.94
|
200 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
11/11/2015 |
3.00
|
4,530 | 2.83 | 3.00 | 2.77 | 0 | 0 | 0 |
10/11/2015 |
2.83
|
6,210 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 |
09/11/2015 |
2.97
|
20 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
06/11/2015 |
2.97
|
100 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
05/11/2015 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
04/11/2015 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
03/11/2015 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
02/11/2015 |
3.18
|
20 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 |
30/10/2015 |
3.18
|
10 | 2.97 | 3.18 | 3.18 | 0 | 0 | 0 |
29/10/2015 |
2.97
|
4,900 | 2.92 | 3.09 | 2.97 | 0 | 0 | 0 |
28/10/2015 |
2.92
|
17,010 | 2.80 | 2.94 | 2.92 | 0 | 0 | 0 |
27/10/2015 |
2.80
|
200 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
26/10/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
23/10/2015 |
3.00
|
320 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
22/10/2015 |
3.00
|
1,400 | 2.83 | 3.00 | 2.83 | 0 | 0 | 0 |
21/10/2015 |
2.83
|
5,020 | 3.00 | 3.21 | 2.83 | 0 | 0 | 0 |
20/10/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
19/10/2015 |
3.00
|
5,340 | 2.83 | 3.00 | 2.94 | 0 | 0 | 0 |
16/10/2015 |
2.83
|
23,030 | 2.94 | 3.15 | 2.80 | 0 | 0 | 0 |
15/10/2015 |
2.94
|
4,000 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
14/10/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
13/10/2015 |
3.09
|
3,450 | 2.92 | 3.09 | 2.94 | 0 | 0 | 0 |
12/10/2015 |
2.92
|
20 | 3.06 | 3.15 | 2.92 | 0 | 0 | 0 |
09/10/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
08/10/2015 |
3.06
|
2,680 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
07/10/2015 |
3.06
|
520 | 2.89 | 3.06 | 2.74 | 0 | 0 | 0 |
06/10/2015 |
2.89
|
110 | 3.09 | 3.24 | 2.89 | 100 | 0 | 0.0 |
05/10/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
02/10/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
01/10/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
30/09/2015 |
3.09
|
10 | 2.94 | 3.09 | 3.09 | 0 | 0 | 0 |
29/09/2015 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
28/09/2015 |
2.94
|
5,000 | 3.15 | 3.15 | 2.94 | 0 | 0 | 0 |
25/09/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
24/09/2015 |
3.15
|
1,020 | 3.39 | 3.45 | 3.15 | 0 | 0 | 0 |
23/09/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
22/09/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
21/09/2015 |
3.39
|
50 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 |
18/09/2015 |
3.42
|
30 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 |
17/09/2015 |
3.36
|
20 | 3.30 | 3.36 | 3.09 | 0 | 0 | 0 |
16/09/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
15/09/2015 |
3.30
|
10 | 3.18 | 3.30 | 3.30 | 0 | 0 | 0 |
14/09/2015 |
3.18
|
30 | 3.18 | 3.18 | 2.97 | 0 | 20 | -0.0 |
11/09/2015 |
3.18
|
1,480 | 3.18 | 3.18 | 3.00 | 20 | 0 | 0.0 |
10/09/2015 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
09/09/2015 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
08/09/2015 |
3.18
|
5,000 | 3.06 | 3.18 | 2.94 | 0 | 0 | 0 |
07/09/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
04/09/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
03/09/2015 |
3.06
|
30 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
01/09/2015 |
3.06
|
1,000 | 3.00 | 3.06 | 3.06 | 0 | 0 | 0 |
31/08/2015 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
28/08/2015 |
3.00
|
10 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 |
27/08/2015 |
3.21
|
10 | 3.00 | 3.21 | 3.21 | 0 | 0 | 0 |
26/08/2015 |
3.00
|
520 | 2.89 | 3.00 | 3.00 | 0 | 0 | 0 |
25/08/2015 |
2.89
|
12,960 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 |
24/08/2015 |
3.09
|
26,740 | 2.94 | 3.15 | 2.80 | 0 | 100 | -0.0 |
21/08/2015 |
2.94
|
34,810 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
20/08/2015 |
3.09
|
6,420 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
19/08/2015 |
3.30
|
6,060 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
18/08/2015 |
3.30
|
5,430 | 3.15 | 3.30 | 2.94 | 0 | 0 | 0 |
17/08/2015 |
3.15
|
1,700 | 3.39 | 3.39 | 3.15 | 0 | 0 | 0 |
14/08/2015 |
3.39
|
100 | 3.24 | 3.39 | 3.39 | 0 | 0 | 0 |
13/08/2015 |
3.24
|
1,870 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
12/08/2015 |
3.47
|
13,100 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
11/08/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/08/2015 |
3.50
|
10 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
07/08/2015 |
3.30
|
10 | 3.53 | 3.53 | 3.30 | 0 | 0 | 0 |
06/08/2015 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
05/08/2015 |
3.53
|
8,270 | 3.33 | 3.53 | 3.33 | 0 | 0 | 0 |
04/08/2015 |
3.33
|
13,210 | 3.53 | 3.53 | 3.33 | 40 | 0 | 0.0 |
03/08/2015 |
3.53
|
2,200 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
31/07/2015 |
3.53
|
5,010 | 3.45 | 3.53 | 3.39 | 0 | 0 | 0 |
30/07/2015 |
3.45
|
3,850 | 3.27 | 3.45 | 3.27 | 110 | 0 | 0.0 |
29/07/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
28/07/2015 |
3.27
|
35,040 | 3.06 | 3.27 | 3.27 | 0 | 0 | 0 |
27/07/2015 |
3.06
|
10 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 |
24/07/2015 |
3.03
|
2,390 | 3.09 | 3.30 | 3.03 | 0 | 0 | 0 |
23/07/2015 |
3.09
|
14,270 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
22/07/2015 |
3.30
|
2,090 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
21/07/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/07/2015 |
3.30
|
10,680 | 3.53 | 3.53 | 3.30 | 0 | 0 | 0 |
17/07/2015 |
3.53
|
610 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 |
16/07/2015 |
3.36
|
8,680 | 3.59 | 3.59 | 3.36 | 0 | 0 | 0 |
15/07/2015 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
14/07/2015 |
3.59
|
21,500 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 |
13/07/2015 |
3.62
|
3,030 | 3.53 | 3.71 | 3.42 | 0 | 0 | 0 |