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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2015 |
3.80
|
103,920 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
07/07/2015 |
3.90
|
231,630 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
06/07/2015 |
3.90
|
109,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
03/07/2015 |
3.90
|
241,540 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/07/2015 |
4
|
148,120 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
01/07/2015 |
3.80
|
498,890 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
30/06/2015 |
3.90
|
414,040 | 4.10 | 4.10 | 3.90 | 2,400 | 0 | 0.0 |
29/06/2015 |
4.10
|
159,320 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/06/2015 |
4.10
|
483,350 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
25/06/2015 |
4.10
|
488,710 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
24/06/2015 |
3.90
|
233,850 | 4 | 4 | 3.90 | 0 | 0 | 0 |
23/06/2015 |
4
|
69,290 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/06/2015 |
4
|
423,110 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/06/2015 |
4.20
|
367,990 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
18/06/2015 |
4.10
|
291,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
17/06/2015 |
4
|
476,760 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/06/2015 |
4.20
|
155,110 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
15/06/2015 |
4.10
|
340,540 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
12/06/2015 |
4.40
|
260,480 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
11/06/2015 |
4.40
|
295,270 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
10/06/2015 |
4.30
|
851,080 | 4.20 | 4.30 | 4 | 0 | 3,000 | -0.0 |
09/06/2015 |
4.20
|
329,790 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
08/06/2015 |
4.40
|
504,870 | 4.40 | 4.60 | 4.40 | 0 | 15,100 | -0.1 |
05/06/2015 |
4.40
|
494,480 | 4.60 | 4.60 | 4.40 | 0 | 50,000 | -0.2 |
04/06/2015 |
4.60
|
751,190 | 4.50 | 4.70 | 4.30 | 23,000 | 20,000 | 0.0 |
03/06/2015 |
4.50
|
330,890 | 4.40 | 4.50 | 4.20 | 65,000 | 0 | 0.3 |
02/06/2015 |
4.40
|
704,140 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
01/06/2015 |
4.30
|
643,590 | 4.10 | 4.30 | 4.20 | 85,000 | 1,200 | 0.4 |
29/05/2015 |
4.10
|
979,700 | 3.90 | 4.10 | 3.80 | 0 | 500 | -0.0 |
28/05/2015 |
3.90
|
440,150 | 3.70 | 3.90 | 3.60 | 0 | 500 | -0.0 |
27/05/2015 |
3.70
|
217,510 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
26/05/2015 |
3.70
|
471,690 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
25/05/2015 |
3.60
|
78,190 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
22/05/2015 |
3.50
|
290,020 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
21/05/2015 |
3.40
|
194,110 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/05/2015 |
3.50
|
247,400 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
19/05/2015 |
3.50
|
72,450 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
18/05/2015 |
3.30
|
143,810 | 3.50 | 3.50 | 3.30 | 10,000 | 0 | 0.0 |
15/05/2015 |
3.50
|
118,790 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
14/05/2015 |
3.50
|
327,420 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
13/05/2015 |
3.70
|
111,320 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
12/05/2015 |
3.70
|
178,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
11/05/2015 |
3.80
|
411,920 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
08/05/2015 |
3.60
|
149,090 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
07/05/2015 |
3.40
|
182,230 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
06/05/2015 |
3.20
|
58,960 | 3.40 | 3.40 | 3.20 | 17,000 | 0 | 0.1 |
05/05/2015 |
3.40
|
74,710 | 3.40 | 3.50 | 3.30 | 5,000 | 0 | 0.0 |
04/05/2015 |
3.40
|
106,270 | 3.50 | 3.50 | 3.30 | 10,000 | 0 | 0.0 |
27/04/2015 |
3.50
|
99,520 | 3.50 | 3.60 | 3.40 | 20,000 | 0 | 0.1 |
24/04/2015 |
3.50
|
142,260 | 3.40 | 3.50 | 3.30 | 75,000 | 300 | 0.3 |
23/04/2015 |
3.40
|
299,950 | 3.50 | 3.50 | 3.30 | 300 | 0 | 0.0 |
22/04/2015 |
3.50
|
299,640 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
21/04/2015 |
3.70
|
155,090 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
20/04/2015 |
3.80
|
42,850 | 3.80 | 3.80 | 3.70 | 400 | 0 | 0.0 |
17/04/2015 |
3.80
|
109,130 | 3.70 | 3.80 | 3.70 | 500 | 0 | 0.0 |
16/04/2015 |
3.70
|
93,570 | 3.80 | 3.80 | 3.70 | 500 | 0 | 0.0 |
15/04/2015 |
3.80
|
79,980 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
14/04/2015 |
3.70
|
100,430 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
13/04/2015 |
3.80
|
78,190 | 3.80 | 3.90 | 3.80 | 0 | 700 | -0.0 |
10/04/2015 |
3.80
|
262,930 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
09/04/2015 |
3.80
|
130,670 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/04/2015 |
3.80
|
212,180 | 3.80 | 3.90 | 3.70 | 300 | 0 | 0.0 |
07/04/2015 |
3.80
|
115,400 | 3.80 | 3.90 | 3.70 | 0 | 5,000 | -0.0 |
06/04/2015 |
3.80
|
45,260 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/04/2015 |
4
|
131,690 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
02/04/2015 |
3.90
|
225,650 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
01/04/2015 |
3.90
|
123,130 | 4.10 | 4.10 | 3.90 | 400 | 0 | 0.0 |
31/03/2015 |
4.10
|
67,620 | 4 | 4.10 | 3.90 | 400 | 0 | 0.0 |
30/03/2015 |
4
|
134,780 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
27/03/2015 |
4.20
|
121,590 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
26/03/2015 |
4.20
|
26,950 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/03/2015 |
4.20
|
37,590 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
24/03/2015 |
4.20
|
92,590 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/03/2015 |
4.30
|
96,420 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/03/2015 |
4.40
|
34,780 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
19/03/2015 |
4.40
|
71,770 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/03/2015 |
4.40
|
61,190 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/03/2015 |
4.40
|
184,280 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
16/03/2015 |
4.40
|
212,850 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
13/03/2015 |
4.20
|
86,380 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/03/2015 |
4.30
|
108,660 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/03/2015 |
4.40
|
57,680 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
10/03/2015 |
4.40
|
40,750 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
09/03/2015 |
4.40
|
116,260 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/03/2015 |
4.40
|
177,250 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/03/2015 |
4.40
|
226,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/03/2015 |
4.40
|
163,820 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
03/03/2015 |
4.40
|
167,380 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
02/03/2015 |
4.50
|
100,230 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
27/02/2015 |
4.50
|
201,160 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
26/02/2015 |
4.50
|
128,230 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
25/02/2015 |
4.50
|
104,330 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
24/02/2015 |
4.60
|
169,530 | 4.50 | 4.70 | 4.40 | 0 | 400 | -0.0 |
13/02/2015 |
4.50
|
42,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
12/02/2015 |
4.40
|
89,330 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/02/2015 |
4.50
|
151,180 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
10/02/2015 |
4.50
|
99,270 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
09/02/2015 |
4.40
|
44,910 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/02/2015 |
4.40
|
73,550 | 4.30 | 4.50 | 4.30 | 0 | 400 | -0.0 |
05/02/2015 |
4.30
|
381,680 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |