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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
01/12/2015 |
3.01
|
5,500 | 3.06 | 3.06 | 2.77 | 5,300 | 0 | 0.1 |
30/11/2015 |
3.06
|
200 | 2.94 | 3.06 | 2.94 | 200 | 0 | 0.0 |
27/11/2015 |
2.94
|
1,200 | 2.82 | 2.94 | 2.84 | 1,200 | 0 | 0.0 |
26/11/2015 |
2.82
|
200 | 2.74 | 2.82 | 2.82 | 200 | 0 | 0.0 |
25/11/2015 |
2.74
|
300 | 2.70 | 2.82 | 2.74 | 300 | 0 | 0.0 |
24/11/2015 |
2.70
|
2,400 | 2.82 | 2.82 | 2.57 | 1,300 | 0 | 0.0 |
23/11/2015 |
2.82
|
5,300 | 2.62 | 2.84 | 2.62 | 400 | 0 | 0.0 |
20/11/2015 |
2.62
|
500 | 2.89 | 2.92 | 2.62 | 200 | 0 | 0.0 |
19/11/2015 |
2.89
|
900 | 2.87 | 3.01 | 2.72 | 600 | 0 | 0.0 |
18/11/2015 |
2.87
|
500 | 2.94 | 2.94 | 2.72 | 200 | 0 | 0.0 |
17/11/2015 |
2.94
|
100 | 3.14 | 3.14 | 2.94 | 0 | 0 | 0 |
16/11/2015 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
13/11/2015 |
3.14
|
3,200 | 2.87 | 3.14 | 2.60 | 3,100 | 0 | 0.0 |
12/11/2015 |
2.87
|
2 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
11/11/2015 |
2.87
|
50 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
10/11/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
09/11/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
06/11/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
05/11/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
04/11/2015 |
2.87
|
2,100 | 2.87 | 2.87 | 2.60 | 100 | 0 | 0.0 |
03/11/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
02/11/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
30/10/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
29/10/2015 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
28/10/2015 |
2.87
|
100 | 2.82 | 2.87 | 2.87 | 100 | 0 | 0.0 |
27/10/2015 |
2.82
|
100 | 2.72 | 2.82 | 2.82 | 100 | 0 | 0.0 |
26/10/2015 |
2.72
|
100 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
23/10/2015 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
22/10/2015 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
21/10/2015 |
2.92
|
500 | 2.92 | 2.92 | 2.74 | 300 | 0 | 0.0 |
20/10/2015 |
2.92
|
100 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
19/10/2015 |
2.94
|
3,100 | 3.04 | 3.04 | 2.74 | 100 | 0 | 0.0 |
16/10/2015 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
15/10/2015 |
3.04
|
1,850 | 3.16 | 3.31 | 2.89 | 1,600 | 0 | 0.0 |
14/10/2015 |
3.16
|
1,298 | 3.06 | 3.23 | 2.77 | 600 | 0 | 0.0 |
13/10/2015 |
3.06
|
700 | 3.31 | 3.31 | 2.99 | 200 | 0 | 0.0 |
12/10/2015 |
3.31
|
800 | 3.01 | 3.31 | 3.06 | 800 | 0 | 0.0 |
09/10/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
08/10/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
07/10/2015 |
3.01
|
100 | 2.89 | 3.01 | 3.01 | 100 | 0 | 0.0 |
06/10/2015 |
2.89
|
2,900 | 2.79 | 2.89 | 2.77 | 2,900 | 0 | 0.0 |
05/10/2015 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
02/10/2015 |
2.79
|
6,234 | 2.77 | 2.79 | 2.72 | 0 | 0 | 0 |
01/10/2015 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
30/09/2015 |
2.77
|
600 | 2.79 | 2.84 | 2.77 | 600 | 0 | 0.0 |
29/09/2015 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
28/09/2015 |
2.79
|
1,100 | 2.60 | 2.82 | 2.79 | 100 | 0 | 0.0 |
25/09/2015 |
2.60
|
100 | 2.87 | 2.87 | 2.60 | 0 | 0 | 0 |
24/09/2015 |
2.87
|
100 | 2.67 | 2.87 | 2.87 | 100 | 0 | 0.0 |
23/09/2015 |
2.67
|
4,100 | 2.84 | 2.84 | 2.60 | 0 | 0 | 0 |
22/09/2015 |
2.84
|
200 | 2.70 | 2.84 | 2.74 | 200 | 0 | 0.0 |
21/09/2015 |
2.70
|
600 | 2.65 | 2.70 | 2.52 | 300 | 0 | 0.0 |
18/09/2015 |
2.65
|
200 | 2.79 | 2.87 | 2.65 | 100 | 0 | 0.0 |
17/09/2015 |
2.79
|
200 | 2.55 | 2.79 | 2.79 | 0 | 0 | 0 |
16/09/2015 |
2.55
|
600 | 2.82 | 2.82 | 2.55 | 100 | 0 | 0.0 |
15/09/2015 |
2.82
|
1,200 | 2.87 | 2.87 | 2.62 | 600 | 0 | 0.0 |
14/09/2015 |
2.87
|
1,000 | 2.82 | 2.87 | 2.87 | 0 | 0 | 0 |
11/09/2015 |
2.82
|
600 | 2.87 | 2.87 | 2.82 | 100 | 0 | 0.0 |
10/09/2015 |
2.87
|
100 | 2.65 | 2.87 | 2.87 | 100 | 0 | 0.0 |
09/09/2015 |
2.65
|
10,400 | 2.94 | 2.94 | 2.65 | 300 | 0 | 0.0 |
08/09/2015 |
2.94
|
14,500 | 3.21 | 3.21 | 2.89 | 200 | 0 | 0.0 |
07/09/2015 |
3.21
|
400 | 3.16 | 3.28 | 3.06 | 200 | 0 | 0.0 |
04/09/2015 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
03/09/2015 |
3.16
|
300 | 3.26 | 3.26 | 3.06 | 100 | 0 | 0.0 |
01/09/2015 |
3.26
|
100 | 3.19 | 3.26 | 3.26 | 100 | 0 | 0.0 |
31/08/2015 |
3.19
|
3,700 | 3.38 | 3.38 | 3.09 | 1,100 | 0 | 0.0 |
28/08/2015 |
3.38
|
1,100 | 3.38 | 3.38 | 3.21 | 100 | 0 | 0.0 |
27/08/2015 |
3.38
|
700 | 3.55 | 3.55 | 3.26 | 200 | 0 | 0.0 |
26/08/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/08/2015 |
3.55
|
100 | 3.43 | 3.55 | 3.55 | 100 | 0 | 0.0 |
24/08/2015 |
3.43
|
200 | 3.43 | 3.43 | 3.19 | 100 | 0 | 0.0 |
21/08/2015 |
3.43
|
650 | 3.53 | 3.53 | 3.19 | 100 | 100 | 0 |
20/08/2015 |
3.53
|
200 | 3.41 | 3.53 | 3.43 | 200 | 0 | 0.0 |
19/08/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
18/08/2015 |
3.41
|
200 | 3.46 | 3.55 | 3.41 | 200 | 0 | 0.0 |
17/08/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
14/08/2015 |
3.46
|
1,900 | 3.41 | 3.46 | 3.28 | 700 | 0 | 0.0 |
13/08/2015 |
3.41
|
300 | 3.55 | 3.55 | 3.41 | 300 | 0 | 0.0 |
12/08/2015 |
3.55
|
200 | 3.41 | 3.55 | 3.43 | 200 | 0 | 0.0 |
11/08/2015 |
3.41
|
700 | 3.46 | 3.46 | 3.31 | 200 | 0 | 0.0 |
10/08/2015 |
3.46
|
600 | 3.41 | 3.55 | 3.19 | 400 | 0 | 0.0 |
07/08/2015 |
3.41
|
300 | 3.21 | 3.43 | 3.41 | 300 | 0 | 0.0 |
06/08/2015 |
3.21
|
100 | 3.50 | 3.50 | 3.21 | 0 | 0 | 0 |
05/08/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/08/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/08/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
31/07/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/07/2015 |
3.50
|
200 | 3.43 | 3.55 | 3.50 | 100 | 0 | 0.0 |
29/07/2015 |
3.43
|
2,300 | 3.63 | 3.63 | 3.28 | 1,300 | 0 | 0.0 |
28/07/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
27/07/2015 |
3.63
|
100 | 3.38 | 3.63 | 3.63 | 100 | 0 | 0.0 |
24/07/2015 |
3.38
|
200 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 |
23/07/2015 |
3.75
|
12,200 | 3.60 | 3.75 | 3.46 | 100 | 2,200 | -0.0 |
22/07/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/07/2015 |
3.60
|
2,300 | 3.68 | 3.68 | 3.43 | 1,800 | 0 | 0.0 |
20/07/2015 |
3.68
|
1,800 | 3.63 | 3.68 | 3.43 | 1,600 | 300 | 0.0 |
17/07/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
16/07/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
15/07/2015 |
3.63
|
100 | 3.46 | 3.63 | 3.63 | 100 | 0 | 0.0 |