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 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2015 |
3.77
|
12,600 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
18/11/2015 |
3.77
|
34,400 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
17/11/2015 |
3.77
|
47,530 | 3.84 | 3.90 | 3.77 | 0 | 0 | 0 |
16/11/2015 |
3.84
|
12,160 | 3.63 | 3.84 | 3.70 | 0 | 0 | 0 |
13/11/2015 |
3.63
|
20,220 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
12/11/2015 |
3.70
|
3,070 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
11/11/2015 |
3.77
|
30,990 | 3.63 | 3.77 | 3.77 | 0 | 0 | 0 |
10/11/2015 |
3.63
|
38,700 | 3.77 | 3.84 | 3.63 | 0 | 0 | 0 |
09/11/2015 |
3.77
|
35,950 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
06/11/2015 |
3.84
|
30,220 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
05/11/2015 |
3.84
|
119,100 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
04/11/2015 |
3.77
|
20,500 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
03/11/2015 |
3.77
|
17,180 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 |
02/11/2015 |
3.77
|
36,610 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
30/10/2015 |
3.84
|
83,580 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
29/10/2015 |
3.77
|
26,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
28/10/2015 |
3.77
|
14,500 | 3.84 | 3.90 | 3.77 | 0 | 0 | 0 |
27/10/2015 |
3.84
|
11,350 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
26/10/2015 |
3.77
|
8,540 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
23/10/2015 |
3.77
|
6,360 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
22/10/2015 |
3.90
|
232,580 | 3.77 | 3.97 | 3.70 | 0 | 0 | 0 |
21/10/2015 |
3.77
|
211,420 | 3.57 | 3.77 | 3.57 | 0 | 0 | 0 |
20/10/2015 |
3.57
|
154,320 | 3.57 | 3.70 | 3.57 | 0 | 0 | 0 |
19/10/2015 |
3.57
|
3,990 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
16/10/2015 |
3.57
|
19,220 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
15/10/2015 |
3.57
|
34,040 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
14/10/2015 |
3.57
|
25,100 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
13/10/2015 |
3.63
|
2,420 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
12/10/2015 |
3.63
|
48,870 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
09/10/2015 |
3.50
|
109,550 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
08/10/2015 |
3.43
|
5,010 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
07/10/2015 |
3.50
|
1,000 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
06/10/2015 |
3.57
|
22,520 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
05/10/2015 |
3.50
|
11,380 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/10/2015 |
3.50
|
2,050 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
01/10/2015 |
3.50
|
107,050 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/09/2015 |
3.50
|
31,570 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
29/09/2015 |
3.50
|
19,750 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
28/09/2015 |
3.50
|
10,510 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
25/09/2015 |
3.50
|
102,230 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
24/09/2015 |
3.50
|
88,110 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
23/09/2015 |
3.43
|
17,520 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
22/09/2015 |
3.50
|
9,740 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
21/09/2015 |
3.50
|
12,010 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/09/2015 |
3.50
|
13,110 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
17/09/2015 |
3.50
|
191,340 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
16/09/2015 |
3.43
|
9,210 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
15/09/2015 |
3.50
|
810 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
14/09/2015 |
3.43
|
85,200 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
11/09/2015 |
3.43
|
2,010 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
10/09/2015 |
3.37
|
2,300 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
09/09/2015 |
3.50
|
34,010 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
08/09/2015 |
3.43
|
123,740 | 3.37 | 3.57 | 3.37 | 0 | 0 | 0 |
07/09/2015 |
3.37
|
6,040 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
04/09/2015 |
3.43
|
6,010 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
03/09/2015 |
3.43
|
3,010 | 3.37 | 3.43 | 3.30 | 0 | 0 | 0 |
01/09/2015 |
3.37
|
1,340 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
31/08/2015 |
3.37
|
40,010 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
28/08/2015 |
3.43
|
1,760 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/08/2015 |
3.50
|
120 | 3.37 | 3.50 | 3.43 | 0 | 0 | 0 |
26/08/2015 |
3.37
|
4,730 | 3.23 | 3.43 | 3.30 | 0 | 0 | 0 |
25/08/2015 |
3.23
|
6,480 | 3.23 | 3.37 | 3.16 | 0 | 0 | 0 |
24/08/2015 |
3.23
|
36,910 | 3.43 | 3.43 | 3.23 | 0 | 0 | 0 |
21/08/2015 |
3.43
|
21,100 | 3.57 | 3.57 | 3.37 | 0 | 0 | 0 |
20/08/2015 |
3.57
|
62,760 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
19/08/2015 |
3.50
|
53,960 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
18/08/2015 |
3.57
|
5,910 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
17/08/2015 |
3.50
|
98,600 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
14/08/2015 |
3.43
|
80,870 | 3.37 | 3.57 | 3.37 | 0 | 0 | 0 |
13/08/2015 |
3.37
|
60,690 | 3.50 | 3.57 | 3.37 | 0 | 0 | 0 |
12/08/2015 |
3.50
|
33,090 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
11/08/2015 |
3.57
|
90,550 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
10/08/2015 |
3.57
|
24,430 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
07/08/2015 |
3.57
|
293,880 | 3.43 | 3.63 | 3.23 | 0 | 0 | 0 |
06/08/2015 |
3.43
|
376,440 | 3.37 | 3.43 | 3.30 | 0 | 0 | 0 |
05/08/2015 |
3.37
|
46,600 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
04/08/2015 |
3.37
|
26,610 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
03/08/2015 |
3.37
|
31,010 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
31/07/2015 |
3.43
|
38,000 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
30/07/2015 |
3.37
|
30,750 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
29/07/2015 |
3.37
|
19,510 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
28/07/2015 |
3.30
|
57,100 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
27/07/2015 |
3.37
|
29,600 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
24/07/2015 |
3.37
|
32,030 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 |
23/07/2015 |
3.23
|
27,900 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
22/07/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
21/07/2015 |
3.30
|
51,670 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 |
20/07/2015 |
3.23
|
116,780 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
17/07/2015 |
3.37
|
62,520 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
16/07/2015 |
3.43
|
69,010 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
15/07/2015 |
3.30
|
117,930 | 3.10 | 3.30 | 3.23 | 0 | 0 | 0 |
14/07/2015 |
3.10
|
42,050 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
13/07/2015 |
3.30
|
3,180 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
10/07/2015 |
3.37
|
67,310 | 3.37 | 3.50 | 3.37 | 0 | 0 | 0 |
09/07/2015 |
3.37
|
156,630 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
08/07/2015 |
3.37
|
67,020 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
07/07/2015 |
3.37
|
39,950 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
06/07/2015 |
3.43
|
43,530 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
03/07/2015 |
3.37
|
39,010 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
02/07/2015 |
3.30
|
33,590 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |