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) |
-1.25 | -8.80% | 5,979,800 | -173,200 | -2.3 |
12.80
14.20
12.95
|
2 tháng
(2024-07-22) |
-1.40 | -9.76% | 32,605,200 | 1,939,700 | 28.7 |
12.80
15.50
12.95
|
3 tháng
(2024-06-24) |
0.10 | 0.78% | 62,597,800 | 4,964,200 | 75.0 |
12.35
15.90
12.95
|
6 tháng
(2024-03-25) |
2.75 | 26.99% | 105,682,300 | 5,833,600 | 86.2 |
9.77
15.90
12.95
|
12 tháng
(2023-09-26) |
4.21 | 48.16% | 139,701,400 | 5,649,773 | 84.6 |
8.08
15.90
12.95
|
24 tháng
(2022-10-03) |
6.74 | 108.38% | 258,360,600 | 8,329,692 | 114.5 |
5.06
15.90
12.95
|
36 tháng
(2021-10-06) |
2.37 | 22.45% | 415,517,200 | 6,940,748 | 101.9 |
5.06
15.90
12.95
|
60 tháng
(2019-10-17) |
8.20 | 172.42% | 492,505,940 | 7,300,478 | 107.9 |
3.87
15.90
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
3.08
|
8,410 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
27/11/2015 |
3.22
|
38,730 | 3.13 | 3.22 | 3.13 | 0 | 20,000 | -0.1 |
26/11/2015 |
3.13
|
11,940 | 3.22 | 3.26 | 3.13 | 0 | 0 | 0 |
25/11/2015 |
3.22
|
4,580 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
24/11/2015 |
3.22
|
47,470 | 3.22 | 3.26 | 3.17 | 0 | 0 | 0 |
23/11/2015 |
3.22
|
26,420 | 3.22 | 3.26 | 3.17 | 0 | 0 | 0 |
20/11/2015 |
3.22
|
970 | 3.26 | 3.31 | 3.22 | 0 | 0 | 0 |
19/11/2015 |
3.26
|
187,420 | 3.26 | 3.31 | 3.22 | 0 | 127,110 | -0.9 |
18/11/2015 |
3.26
|
602,300 | 3.17 | 3.31 | 3.13 | 0 | 250,000 | -1.8 |
17/11/2015 |
3.17
|
109,140 | 3.08 | 3.17 | 3.04 | 0 | 0 | 0 |
16/11/2015 |
3.08
|
35,340 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
13/11/2015 |
3.17
|
49,130 | 3.17 | 3.22 | 3.13 | 0 | 0 | 0 |
12/11/2015 |
3.17
|
12,200 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
11/11/2015 |
3.17
|
52,830 | 3.17 | 3.22 | 3.13 | 0 | 0 | 0 |
10/11/2015 |
3.17
|
23,700 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
09/11/2015 |
3.22
|
230 | 3.26 | 3.31 | 3.17 | 0 | 0 | 0 |
06/11/2015 |
3.26
|
96,590 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
05/11/2015 |
3.26
|
201,230 | 3.22 | 3.26 | 3.17 | 0 | 0 | 0 |
04/11/2015 |
3.22
|
136,930 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
03/11/2015 |
3.22
|
197,610 | 3.17 | 3.26 | 3.08 | 0 | 0 | 0 |
02/11/2015 |
3.17
|
249,700 | 3.08 | 3.17 | 3.08 | 0 | 0 | 0 |
30/10/2015 |
3.08
|
107,160 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
29/10/2015 |
3.08
|
349,890 | 2.99 | 3.13 | 2.99 | 0 | 770 | -0.0 |
28/10/2015 |
2.99
|
432,760 | 2.99 | 3.04 | 2.95 | 0 | 0 | 0 |
27/10/2015 |
2.99
|
110,260 | 2.95 | 3.04 | 2.90 | 0 | 0 | 0 |
26/10/2015 |
2.95
|
187,960 | 2.95 | 2.99 | 2.90 | 0 | 0 | 0 |
23/10/2015 |
2.95
|
253,040 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
22/10/2015 |
2.99
|
52,740 | 2.99 | 2.99 | 2.95 | 0 | 1,700 | -0.0 |
21/10/2015 |
2.99
|
38,150 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
20/10/2015 |
2.99
|
249,030 | 2.99 | 3.04 | 2.90 | 0 | 0 | 0 |
19/10/2015 |
2.99
|
180,590 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
16/10/2015 |
3.04
|
18,010 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
15/10/2015 |
2.99
|
48,060 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
14/10/2015 |
3.04
|
91,430 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
13/10/2015 |
3.04
|
70,670 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
12/10/2015 |
2.99
|
38,870 | 3.04 | 3.08 | 2.99 | 0 | 0 | 0 |
09/10/2015 |
3.04
|
40,690 | 3.08 | 3.17 | 2.99 | 0 | 0 | 0 |
08/10/2015 |
3.08
|
120,600 | 3.04 | 3.13 | 3.08 | 0 | 0 | 0 |
07/10/2015 |
3.04
|
24,430 | 3.13 | 3.17 | 3.04 | 0 | 0 | 0 |
06/10/2015 |
3.13
|
666,400 | 2.99 | 3.17 | 2.99 | 0 | 0 | 0 |
05/10/2015 |
2.99
|
23,300 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 |
02/10/2015 |
2.95
|
41,850 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
01/10/2015 |
2.95
|
10,190 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
30/09/2015 |
2.95
|
50,070 | 2.90 | 2.95 | 2.90 | 0 | 0 | 0 |
29/09/2015 |
2.90
|
42,750 | 2.90 | 2.95 | 2.86 | 0 | 0 | 0 |
28/09/2015 |
2.90
|
77,350 | 2.90 | 2.95 | 2.90 | 0 | 0 | 0 |
25/09/2015 |
2.90
|
27,010 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
24/09/2015 |
2.95
|
25,230 | 2.95 | 2.99 | 2.90 | 0 | 0 | 0 |
23/09/2015 |
2.95
|
31,650 | 2.90 | 2.95 | 2.90 | 0 | 0 | 0 |
22/09/2015 |
2.90
|
44,940 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
21/09/2015 |
2.99
|
3,910 | 2.95 | 2.99 | 2.90 | 0 | 0 | 0 |
18/09/2015 |
2.95
|
26,830 | 2.95 | 2.99 | 2.90 | 0 | 0 | 0 |
17/09/2015 |
2.95
|
21,860 | 2.90 | 2.95 | 2.90 | 0 | 0 | 0 |
16/09/2015 |
2.90
|
41,020 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
15/09/2015 |
2.90
|
37,840 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
14/09/2015 |
2.86
|
35,630 | 2.95 | 2.99 | 2.86 | 0 | 0 | 0 |
11/09/2015 |
2.95
|
49,340 | 2.95 | 2.99 | 2.95 | 1,000 | 0 | 0.0 |
10/09/2015 |
2.95
|
24,630 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 |
09/09/2015 |
2.95
|
31,130 | 2.95 | 2.99 | 2.90 | 0 | 0 | 0 |
08/09/2015 |
2.95
|
42,050 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
07/09/2015 |
2.99
|
7,690 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 |
04/09/2015 |
2.99
|
5,030 | 2.99 | 3.04 | 2.95 | 0 | 0 | 0 |
03/09/2015 |
2.99
|
133,420 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
01/09/2015 |
3.08
|
39,460 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
31/08/2015 |
3.08
|
19,330 | 3.04 | 3.08 | 2.99 | 0 | 0 | 0 |
28/08/2015 |
3.04
|
54,730 | 3.08 | 3.13 | 3.04 | 0 | 0 | 0 |
27/08/2015 |
3.08
|
62,330 | 3.04 | 3.13 | 3.04 | 7,840 | 0 | 0.1 |
26/08/2015 |
3.04
|
97,640 | 2.95 | 3.08 | 2.99 | 10,020 | 0 | 0.1 |
25/08/2015 |
2.95
|
122,630 | 2.95 | 2.99 | 2.81 | 0 | 0 | 0 |
24/08/2015 |
2.95
|
649,370 | 3.08 | 3.08 | 2.90 | 384,660 | 0 | 2.5 |
21/08/2015 |
3.08
|
315,610 | 3.04 | 3.08 | 2.99 | 115,340 | 0 | 0.8 |
20/08/2015 |
3.04
|
200,500 | 3.08 | 3.13 | 3.04 | 0 | 0 | 0 |
19/08/2015 |
3.08
|
63,110 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
18/08/2015 |
3.13
|
15,610 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
17/08/2015 |
3.13
|
106,780 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
14/08/2015 |
3.17
|
173,470 | 3.17 | 3.22 | 3.13 | 0 | 0 | 0 |
13/08/2015 |
3.17
|
93,230 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
12/08/2015 |
3.22
|
234,730 | 3.22 | 3.26 | 3.17 | 0 | 0 | 0 |
11/08/2015 |
3.22
|
89,950 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
10/08/2015 |
3.26
|
74,220 | 3.17 | 3.26 | 3.22 | 0 | 0 | 0 |
07/08/2015 |
3.17
|
63,910 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
06/08/2015 |
3.26
|
30,740 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
05/08/2015 |
3.26
|
21,180 | 3.17 | 3.26 | 3.22 | 0 | 2,660 | -0.0 |
04/08/2015 |
3.17
|
92,730 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
03/08/2015 |
3.26
|
153,440 | 3.22 | 3.26 | 3.17 | 0 | 0 | 0 |
31/07/2015 |
3.22
|
137,730 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
30/07/2015 |
3.22
|
64,790 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
29/07/2015 |
3.22
|
154,220 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
28/07/2015 |
3.26
|
197,860 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
27/07/2015 |
3.31
|
78,490 | 3.26 | 3.31 | 3.22 | 0 | 0 | 0 |
24/07/2015 |
3.26
|
119,120 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
23/07/2015 |
3.22
|
72,680 | 3.26 | 3.31 | 3.22 | 0 | 0 | 0 |
22/07/2015 |
3.26
|
112,260 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
21/07/2015 |
3.22
|
36,040 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
20/07/2015 |
3.22
|
81,800 | 3.26 | 3.26 | 3.22 | 3,000 | 0 | 0.0 |
17/07/2015 |
3.26
|
42,820 | 3.31 | 3.35 | 3.26 | 0 | 0 | 0 |
16/07/2015 |
3.31
|
108,160 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 |
15/07/2015 |
3.26
|
186,940 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 |
14/07/2015 |
3.35
|
128,460 | 3.40 | 3.44 | 3.31 | 15,000 | 0 | 0.1 |
13/07/2015 |
3.40
|
95,090 | 3.35 | 3.40 | 3.31 | 12,000 | 0 | 0.1 |