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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
3.02
|
1,400 | 3.02 | 3.09 | 3.02 | 0 | 0 | 0 |
01/12/2015 |
3.02
|
4,500 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
30/11/2015 |
3.02
|
5,300 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
27/11/2015 |
3.02
|
2,800 | 3.06 | 3.09 | 2.99 | 0 | 0 | 0 |
26/11/2015 |
3.06
|
5,800 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
25/11/2015 |
3.09
|
3,600 | 3.06 | 3.09 | 3.06 | 0 | 0 | 0 |
24/11/2015 |
3.06
|
17,500 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
23/11/2015 |
3.13
|
5,800 | 3.13 | 3.54 | 3.13 | 0 | 0 | 0 |
20/11/2015 |
3.13
|
26,800 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
19/11/2015 |
3.30
|
1,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/11/2015 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
17/11/2015 |
3.20
|
2,000 | 3.58 | 3.58 | 3.20 | 0 | 0 | 0 |
16/11/2015 |
3.58
|
100 | 3.27 | 3.58 | 3.58 | 0 | 0 | 0 |
13/11/2015 |
3.27
|
2,700 | 3.23 | 3.27 | 3.16 | 0 | 0 | 0 |
12/11/2015 |
3.23
|
200 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
11/11/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
10/11/2015 |
3.23
|
6,600 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
09/11/2015 |
3.27
|
9,400 | 3.23 | 3.27 | 2.88 | 100 | 0 | 0.0 |
06/11/2015 |
3.23
|
0 | 3.27 | 3.23 | 3.23 | 0 | 0 | 0 |
05/11/2015 |
3.27
|
6,100 | 3.23 | 3.27 | 3.20 | 0 | 0 | 0 |
04/11/2015 |
3.23
|
11,400 | 3.20 | 3.27 | 3.23 | 0 | 0 | 0 |
03/11/2015 |
3.20
|
3,500 | 3.27 | 3.30 | 3.20 | 0 | 0 | 0 |
02/11/2015 |
3.27
|
17,900 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
30/10/2015 |
3.27
|
8,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
29/10/2015 |
3.30
|
4,100 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
28/10/2015 |
3.30
|
17,600 | 3.23 | 3.30 | 3.20 | 0 | 0 | 0 |
27/10/2015 |
3.23
|
30,400 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
26/10/2015 |
3.27
|
13,700 | 3.16 | 3.27 | 3.16 | 0 | 0 | 0 |
23/10/2015 |
3.16
|
10,100 | 3.41 | 3.41 | 3.16 | 0 | 0 | 0 |
22/10/2015 |
3.41
|
11,800 | 3.13 | 3.41 | 2.95 | 0 | 0 | 0 |
21/10/2015 |
3.13
|
16,900 | 3.16 | 3.20 | 3.13 | 0 | 0 | 0 |
20/10/2015 |
3.16
|
10,300 | 3.16 | 3.37 | 3.16 | 0 | 0 | 0 |
19/10/2015 |
3.16
|
16,200 | 3.09 | 3.27 | 3.13 | 0 | 0 | 0 |
16/10/2015 |
3.09
|
11,200 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 |
15/10/2015 |
3.09
|
15,500 | 3.27 | 3.48 | 3.02 | 0 | 0 | 0 |
14/10/2015 |
3.27
|
2,901 | 3.13 | 3.27 | 2.95 | 0 | 0 | 0 |
13/10/2015 |
3.13
|
23,100 | 3.02 | 3.13 | 3.02 | 0 | 0 | 0 |
12/10/2015 |
3.02
|
15,300 | 3.02 | 3.13 | 2.85 | 0 | 0 | 0 |
09/10/2015 |
3.02
|
35,800 | 3.06 | 3.13 | 2.78 | 0 | 0 | 0 |
08/10/2015 |
3.06
|
15,025 | 3.16 | 3.20 | 2.95 | 0 | 0 | 0 |
07/10/2015 |
3.16
|
8,300 | 2.99 | 3.20 | 3.16 | 0 | 0 | 0 |
06/10/2015 |
2.99
|
6,200 | 3.06 | 3.06 | 2.81 | 0 | 0 | 0 |
05/10/2015 |
3.06
|
13,100 | 3.20 | 3.20 | 3.02 | 0 | 0 | 0 |
02/10/2015 |
3.20
|
7,700 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
01/10/2015 |
3.20
|
21,600 | 2.95 | 3.20 | 3.06 | 0 | 0 | 0 |
30/09/2015 |
2.95
|
20,200 | 2.61 | 2.99 | 2.68 | 0 | 0 | 0 |
29/09/2015 |
2.61
|
6,500 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 |
28/09/2015 |
2.71
|
13,600 | 2.64 | 2.71 | 2.64 | 0 | 0 | 0 |
25/09/2015 |
2.64
|
6,000 | 2.61 | 2.71 | 2.64 | 0 | 0 | 0 |
24/09/2015 |
2.61
|
17,000 | 2.64 | 2.64 | 2.50 | 0 | 0 | 0 |
23/09/2015 |
2.64
|
19,500 | 2.57 | 2.64 | 2.54 | 0 | 0 | 0 |
22/09/2015 |
2.57
|
8,500 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
21/09/2015 |
2.61
|
5,300 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 |
18/09/2015 |
2.61
|
5,000 | 2.57 | 2.61 | 2.61 | 0 | 0 | 0 |
17/09/2015 |
2.57
|
4,500 | 2.57 | 2.61 | 2.47 | 0 | 0 | 0 |
16/09/2015 |
2.57
|
100 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
15/09/2015 |
2.61
|
7,400 | 2.54 | 2.64 | 2.61 | 0 | 0 | 0 |
14/09/2015 |
2.54
|
8,100 | 2.61 | 2.71 | 2.43 | 0 | 0 | 0 |
11/09/2015 |
2.61
|
8,100 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
10/09/2015 |
2.61
|
26,400 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
09/09/2015 |
2.61
|
12,000 | 2.61 | 2.75 | 2.47 | 0 | 0 | 0 |
08/09/2015 |
2.61
|
18,200 | 2.57 | 2.61 | 2.57 | 0 | 0 | 0 |
07/09/2015 |
2.57
|
7,700 | 2.61 | 2.75 | 2.57 | 0 | 0 | 0 |
04/09/2015 |
2.61
|
5,000 | 2.64 | 2.64 | 2.47 | 0 | 0 | 0 |
03/09/2015 |
2.64
|
19,400 | 2.64 | 3.02 | 2.33 | 0 | 0 | 0 |
01/09/2015 |
2.64
|
10,700 | 2.54 | 2.71 | 2.61 | 0 | 0 | 0 |
31/08/2015 |
2.54
|
2,300 | 2.61 | 2.61 | 2.43 | 0 | 0 | 0 |
28/08/2015 |
2.61
|
6,600 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
27/08/2015 |
2.64
|
46,200 | 2.43 | 2.68 | 2.43 | 0 | 0 | 0 |
26/08/2015 |
2.43
|
27,100 | 2.36 | 2.43 | 2.36 | 0 | 0 | 0 |
25/08/2015 |
2.36
|
4,400 | 2.29 | 2.54 | 2.33 | 0 | 0 | 0 |
24/08/2015 |
2.29
|
21,800 | 2.36 | 2.40 | 2.26 | 0 | 0 | 0 |
21/08/2015 |
2.36
|
4,200 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 |
20/08/2015 |
2.43
|
18,100 | 2.50 | 2.64 | 2.43 | 0 | 0 | 0 |
19/08/2015 |
2.50
|
9,900 | 2.54 | 2.57 | 2.50 | 0 | 0 | 0 |
18/08/2015 |
2.54
|
15,300 | 2.54 | 2.57 | 2.54 | 0 | 0 | 0 |
17/08/2015 |
2.54
|
10,300 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 |
14/08/2015 |
2.61
|
54,500 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 |
13/08/2015 |
2.57
|
61,700 | 2.50 | 2.61 | 2.47 | 0 | 0 | 0 |
12/08/2015 |
2.50
|
56,600 | 2.43 | 2.54 | 2.40 | 0 | 0 | 0 |
11/08/2015 |
2.43
|
17,900 | 2.61 | 2.61 | 2.33 | 0 | 0 | 0 |
10/08/2015 |
2.61
|
27,100 | 2.61 | 2.68 | 2.61 | 0 | 0 | 0 |
07/08/2015 |
2.61
|
21,800 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 |
06/08/2015 |
2.78
|
91,900 | 2.43 | 2.78 | 2.71 | 0 | 0 | 0 |
05/08/2015 |
2.43
|
11,200 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 |
04/08/2015 |
2.50
|
44,300 | 2.19 | 2.50 | 1.88 | 0 | 0 | 0 |
03/08/2015 |
2.19
|
242,400 | 1.91 | 2.19 | 2.19 | 0 | 0 | 0 |
31/07/2015 |
1.91
|
51,400 | 1.67 | 1.91 | 1.91 | 0 | 0 | 0 |
30/07/2015 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
29/07/2015 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
28/07/2015 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
27/07/2015 |
1.67
|
200 | 1.91 | 1.91 | 1.67 | 0 | 0 | 0 |
24/07/2015 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
23/07/2015 |
1.91
|
100 | 2.19 | 2.19 | 1.91 | 0 | 0 | 0 |
22/07/2015 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
21/07/2015 |
2.19
|
0 | 1.98 | 2.19 | 2.19 | 0 | 0 | 0 |
20/07/2015 |
1.98
|
300 | 2.26 | 2.57 | 1.98 | 0 | 0 | 0 |
17/07/2015 |
2.26
|
100 | 1.98 | 2.26 | 2.26 | 0 | 0 | 0 |
16/07/2015 |
1.98
|
500 | 1.74 | 1.98 | 1.98 | 0 | 0 | 0 |
15/07/2015 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 |