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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
3.39
|
1,320 | 3.67 | 3.67 | 3.39 | 0 | 0 | 0 |
09/07/2015 |
3.60
|
400 | 3.60 | 3.60 | 3.46 | 20 | 0 | 0.0 |
08/07/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
07/07/2015 |
3.67
|
3,380 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
06/07/2015 |
3.67
|
110 | 3.74 | 3.74 | 3.67 | 30 | 0 | 0.0 |
03/07/2015 |
3.60
|
700 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
02/07/2015 |
3.74
|
5,660 | 3.81 | 3.81 | 3.60 | 20 | 1,000 | -0.0 |
01/07/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
30/06/2015 |
3.81
|
20 | 3.74 | 3.81 | 3.74 | 20 | 0 | 0.0 |
29/06/2015 |
3.60
|
11,190 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
26/06/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
25/06/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
24/06/2015 |
3.67
|
20 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
23/06/2015 |
3.74
|
980 | 3.53 | 3.74 | 3.53 | 30 | 0 | 0.0 |
22/06/2015 |
3.67
|
1,100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
19/06/2015 |
3.81
|
5,050 | 3.53 | 3.81 | 3.46 | 50 | 0 | 0.0 |
18/06/2015 |
3.67
|
3,050 | 3.53 | 3.67 | 3.53 | 50 | 0 | 0.0 |
17/06/2015 |
3.53
|
860 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
16/06/2015 |
3.60
|
650 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
15/06/2015 |
3.53
|
710 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
12/06/2015 |
3.60
|
2,280 | 3.46 | 3.60 | 3.46 | 1,050 | 0 | 0.0 |
11/06/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
10/06/2015 |
3.67
|
2,450 | 3.39 | 3.67 | 3.39 | 50 | 10 | 0.0 |
09/06/2015 |
3.46
|
700 | 3.46 | 3.46 | 3.46 | 50 | 0 | 0.0 |
08/06/2015 |
3.53
|
1,810 | 3.53 | 3.74 | 3.53 | 10 | 0 | 0.0 |
05/06/2015 |
3.53
|
3,000 | 3.74 | 3.88 | 3.53 | 0 | 1,900 | -0.0 |
04/06/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/06/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
02/06/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
01/06/2015 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
29/05/2015 |
3.74
|
530 | 3.53 | 3.74 | 3.46 | 0 | 0 | 0 |
28/05/2015 |
3.67
|
5,110 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
27/05/2015 |
3.88
|
120 | 3.67 | 3.88 | 3.67 | 120 | 10 | 0.0 |
26/05/2015 |
3.67
|
700 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
25/05/2015 |
3.67
|
60 | 3.67 | 3.67 | 3.67 | 50 | 0 | 0.0 |
22/05/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/05/2015 |
3.67
|
1,360 | 3.39 | 3.67 | 3.39 | 50 | 0 | 0.0 |
20/05/2015 |
3.60
|
60 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/05/2015 |
3.81
|
30 | 3.81 | 3.81 | 3.81 | 30 | 0 | 0.0 |
18/05/2015 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/05/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
14/05/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
13/05/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
12/05/2015 |
3.88
|
6,150 | 3.60 | 4.02 | 3.60 | 100 | 50 | 0.0 |
11/05/2015 |
3.81
|
130 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
08/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
07/05/2015 |
4.02
|
2,050 | 3.81 | 4.02 | 3.81 | 50 | 0 | 0.0 |
06/05/2015 |
4.02
|
50 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
05/05/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
04/05/2015 |
4.02
|
7,050 | 3.81 | 4.02 | 3.81 | 50 | 0 | 0.0 |
27/04/2015 |
4.09
|
880 | 3.88 | 4.09 | 3.81 | 100 | 780 | -0.0 |
24/04/2015 |
3.95
|
5,370 | 3.95 | 4.02 | 3.95 | 0 | 170 | -0.0 |
23/04/2015 |
3.95
|
1,130 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
22/04/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
21/04/2015 |
4.02
|
4,560 | 3.95 | 4.02 | 3.95 | 60 | 10 | 0.0 |
20/04/2015 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
17/04/2015 |
4.02
|
4,830 | 3.81 | 4.02 | 3.81 | 120 | 0 | 0.0 |
16/04/2015 |
4.02
|
260 | 3.81 | 4.02 | 3.81 | 0 | 130 | -0.0 |
15/04/2015 |
3.88
|
620 | 3.81 | 4.02 | 3.81 | 10 | 10 | 0 |
14/04/2015 |
4.02
|
6,730 | 3.81 | 4.02 | 3.81 | 30 | 30 | 0 |
13/04/2015 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
10/04/2015 |
4.09
|
2,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
09/04/2015 |
4.09
|
1,330 | 3.67 | 4.09 | 3.67 | 30 | 0 | 0.0 |
08/04/2015 |
3.88
|
980 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
07/04/2015 |
4.16
|
20 | 4.16 | 4.16 | 4.16 | 20 | 0 | 0.0 |
06/04/2015 |
4.09
|
320 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
03/04/2015 |
4.16
|
320 | 4.16 | 4.16 | 4.16 | 320 | 0 | 0.0 |
02/04/2015 |
4.16
|
1,670 | 4.16 | 4.24 | 3.95 | 10 | 0 | 0.0 |
01/04/2015 |
4.24
|
2,560 | 4.16 | 4.24 | 3.88 | 1,460 | 0 | 0.0 |
31/03/2015 |
4.16
|
710 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
30/03/2015 |
4.16
|
1,900 | 3.95 | 4.16 | 3.95 | 1,700 | 0 | 0.0 |
27/03/2015 |
3.95
|
700 | 3.81 | 4.02 | 3.81 | 700 | 0 | 0.0 |
26/03/2015 |
3.81
|
1,020 | 3.74 | 3.81 | 3.74 | 20 | 500 | -0.0 |
25/03/2015 |
3.74
|
14,330 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
24/03/2015 |
3.53
|
3,660 | 3.74 | 3.74 | 3.53 | 0 | 0 | 0 |
23/03/2015 |
3.74
|
4,440 | 3.53 | 3.74 | 3.53 | 30 | 3,840 | -0.0 |
20/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
19/03/2015 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/03/2015 |
3.46
|
200 | 3.46 | 3.74 | 3.46 | 0 | 0 | 0 |
17/03/2015 |
3.67
|
38,410 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
16/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
13/03/2015 |
3.67
|
300 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
12/03/2015 |
3.67
|
40 | 3.74 | 3.74 | 3.67 | 10 | 0 | 0.0 |
11/03/2015 |
3.53
|
80 | 3.53 | 3.53 | 3.53 | 20 | 0 | 0.0 |
10/03/2015 |
3.60
|
1,960 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
09/03/2015 |
3.67
|
1,840 | 3.81 | 3.88 | 3.67 | 0 | 1,410 | -0.0 |
06/03/2015 |
3.81
|
20 | 3.81 | 3.81 | 3.81 | 20 | 0 | 0.0 |
05/03/2015 |
3.67
|
370 | 3.81 | 3.81 | 3.67 | 0 | 150 | -0.0 |
04/03/2015 |
3.81
|
20 | 3.81 | 3.81 | 3.81 | 20 | 0 | 0.0 |
03/03/2015 |
3.67
|
2,130 | 3.67 | 3.74 | 3.60 | 0 | 0 | 0 |
02/03/2015 |
3.81
|
1,120 | 3.67 | 3.81 | 3.67 | 20 | 0 | 0.0 |
27/02/2015 |
3.81
|
250 | 3.88 | 3.88 | 3.81 | 20 | 0 | 0.0 |
26/02/2015 |
3.67
|
190 | 3.67 | 3.88 | 3.67 | 20 | 0 | 0.0 |
25/02/2015 |
3.81
|
420 | 3.81 | 3.81 | 3.67 | 20 | 10 | 0.0 |
24/02/2015 |
3.88
|
300 | 3.88 | 3.88 | 3.81 | 70 | 0 | 0.0 |
13/02/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
12/02/2015 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 10 | 0 | 0.0 |
11/02/2015 |
3.81
|
510 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 |
10/02/2015 |
4.09
|
1,600 | 3.88 | 4.09 | 3.88 | 1,600 | 500 | 0.0 |
09/02/2015 |
3.88
|
4,910 | 3.67 | 3.88 | 3.67 | 0 | 0 | 0 |