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) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
24/11/2015 |
2.70
|
2,300 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
23/11/2015 |
2.50
|
3,400 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
20/11/2015 |
2.50
|
100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
19/11/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
18/11/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
17/11/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/11/2015 |
2.70
|
500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/11/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
12/11/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/11/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/11/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
09/11/2015 |
2.70
|
3,400 | 3 | 3 | 2.70 | 0 | 0 | 0 |
06/11/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
05/11/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
04/11/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
03/11/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
02/11/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
30/10/2015 |
3
|
200 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
29/10/2015 |
2.80
|
1,300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
28/10/2015 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
27/10/2015 |
2.80
|
3,100 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
26/10/2015 |
2.80
|
1,000 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
23/10/2015 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
22/10/2015 |
2.70
|
12,500 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
21/10/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
20/10/2015 |
2.90
|
3,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
19/10/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
16/10/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/10/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/10/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/10/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
12/10/2015 |
3.10
|
1,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
09/10/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
08/10/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
07/10/2015 |
3
|
8,800 | 3 | 3 | 3 | 0 | 0 | 0 |
06/10/2015 |
3
|
2,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
05/10/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
02/10/2015 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
01/10/2015 |
2.90
|
16,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
30/09/2015 |
2.90
|
900 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/09/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
28/09/2015 |
2.90
|
11,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/09/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/09/2015 |
3.10
|
100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
23/09/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
22/09/2015 |
2.90
|
1,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
21/09/2015 |
3.10
|
5,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
18/09/2015 |
3
|
600 | 2.90 | 3 | 3 | 0 | 0 | 0 |
17/09/2015 |
2.90
|
3,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/09/2015 |
3
|
1,000 | 2.90 | 3 | 3 | 0 | 0 | 0 |
15/09/2015 |
2.90
|
500 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
14/09/2015 |
2.90
|
2,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
11/09/2015 |
3.20
|
700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
10/09/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/09/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
08/09/2015 |
3.10
|
300 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
07/09/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
04/09/2015 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
03/09/2015 |
3
|
500 | 2.80 | 3 | 3 | 0 | 0 | 0 |
01/09/2015 |
2.80
|
5,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
31/08/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
28/08/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
27/08/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
26/08/2015 |
2.90
|
2,700 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
25/08/2015 |
2.70
|
2,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/08/2015 |
2.80
|
3,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/08/2015 |
2.80
|
3,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
20/08/2015 |
2.80
|
18,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
19/08/2015 |
2.80
|
9,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
18/08/2015 |
3
|
15,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
17/08/2015 |
2.90
|
13,200 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
14/08/2015 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
13/08/2015 |
3
|
6,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/08/2015 |
3.10
|
9,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
11/08/2015 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
10/08/2015 |
3.20
|
10,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
07/08/2015 |
3.20
|
33,781 | 3 | 3.30 | 3 | 0 | 400 | -0.0 |
06/08/2015 |
3
|
11,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/08/2015 |
3.10
|
5,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
04/08/2015 |
3.10
|
3,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/08/2015 |
3
|
300 | 3 | 3 | 3 | 0 | 0 | 0 |
31/07/2015 |
3
|
25,900 | 3 | 3 | 2.90 | 400 | 0 | 0.0 |
30/07/2015 |
3
|
15,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
29/07/2015 |
3.20
|
8,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
28/07/2015 |
3.10
|
11,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
27/07/2015 |
3.40
|
24,900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
24/07/2015 |
3.50
|
5,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/07/2015 |
3.50
|
5,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
22/07/2015 |
3.60
|
3,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
21/07/2015 |
3.50
|
13,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/07/2015 |
3.50
|
11,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
17/07/2015 |
3.50
|
5,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/07/2015 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/07/2015 |
3.60
|
13,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
14/07/2015 |
3.50
|
18,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/07/2015 |
3.60
|
24,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
10/07/2015 |
3.60
|
16,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/07/2015 |
3.70
|
39,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/07/2015 |
3.70
|
6,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |