Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.10 | 7.14% | 116,000 | 0 | 0 |
1.30
1.60
1.50
|
2 tháng
(2024-09-26) |
0.10 | 7.14% | 259,800 | 0 | 0 |
1.30
1.60
1.50
|
3 tháng
(2024-08-27) |
0.10 | 7.14% | 465,900 | 0 | 0 |
1.30
1.60
1.50
|
6 tháng
(2024-05-29) |
0.10 | 7.14% | 1,746,406 | -2,500 | -0.0 |
1.30
1.60
1.50
|
12 tháng
(2023-12-01) |
-0.30 | -16.67% | 6,584,520 | -3,000 | -0.0 |
1.30
2.20
1.50
|
24 tháng
(2022-12-06) |
-2.70 | -64.29% | 23,642,590 | -2,500 | 0.0 |
1.20
4.50
1.50
|
36 tháng
(2021-12-13) |
-1.60 | -51.61% | 62,364,398 | -14,700 | -0.0 |
1.20
5.90
1.50
|
60 tháng
(2019-12-23) |
1 | 200% | 219,373,704 | -31,400 | -0.1 |
0.40
5.90
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/06/2015 |
3.40
|
98,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/06/2015 |
3.40
|
356,000 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
02/06/2015 |
3.10
|
98,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
01/06/2015 |
3.30
|
119,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
29/05/2015 |
3.30
|
142,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/05/2015 |
3.50
|
101,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
27/05/2015 |
3.40
|
83,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
26/05/2015 |
3.40
|
521,900 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
25/05/2015 |
3.30
|
109,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
22/05/2015 |
3.30
|
122,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
21/05/2015 |
3.20
|
128,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
20/05/2015 |
3.30
|
355,100 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
19/05/2015 |
3
|
590,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
18/05/2015 |
3.10
|
704,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
15/05/2015 |
3.20
|
401,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
14/05/2015 |
3.50
|
50,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
13/05/2015 |
3.40
|
303,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
12/05/2015 |
3.50
|
223,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
11/05/2015 |
3.60
|
79,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
08/05/2015 |
3.60
|
82,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
07/05/2015 |
3.60
|
303,100 | 3.50 | 3.70 | 3.50 | 127,000 | 0 | 0.5 |
06/05/2015 |
3.50
|
275,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/05/2015 |
3.40
|
215,400 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
04/05/2015 |
3.30
|
258,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
27/04/2015 |
3.40
|
120,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
24/04/2015 |
3.20
|
357,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
23/04/2015 |
3.20
|
390,700 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
22/04/2015 |
3.50
|
341,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
21/04/2015 |
3.70
|
355,500 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
20/04/2015 |
3.90
|
488,600 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
17/04/2015 |
3.90
|
502,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
16/04/2015 |
3.80
|
556,900 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
15/04/2015 |
4
|
787,900 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
14/04/2015 |
3.80
|
194,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
13/04/2015 |
3.80
|
331,900 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
10/04/2015 |
3.80
|
887,700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
09/04/2015 |
3.80
|
346,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/04/2015 |
3.80
|
348,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
07/04/2015 |
3.90
|
235,400 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
06/04/2015 |
4
|
195,900 | 4.10 | 4.50 | 3.90 | 0 | 0 | 0 |
03/04/2015 |
4.10
|
748,600 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 |
02/04/2015 |
4.10
|
793,600 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
01/04/2015 |
4.10
|
456,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
31/03/2015 |
4.10
|
933,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
30/03/2015 |
3.90
|
104,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
27/03/2015 |
3.90
|
173,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/03/2015 |
4
|
400,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
25/03/2015 |
3.80
|
279,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
24/03/2015 |
3.80
|
286,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/03/2015 |
3.80
|
151,700 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
20/03/2015 |
3.70
|
98,200 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
19/03/2015 |
3.80
|
183,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
18/03/2015 |
3.80
|
182,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
17/03/2015 |
4
|
189,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
16/03/2015 |
4
|
170,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2015 |
4
|
275,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
12/03/2015 |
4
|
307,000 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
11/03/2015 |
4
|
295,800 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
10/03/2015 |
3.90
|
281,000 | 4.10 | 4.50 | 3.90 | 0 | 0 | 0 |
09/03/2015 |
4.10
|
514,500 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
06/03/2015 |
3.90
|
898,500 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
05/03/2015 |
3.70
|
258,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/03/2015 |
3.70
|
115,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/03/2015 |
3.70
|
212,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
02/03/2015 |
3.80
|
525,800 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
27/02/2015 |
3.70
|
983,300 | 3.40 | 3.70 | 3.60 | 0 | 0 | 0 |
26/02/2015 |
3.40
|
267,000 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
25/02/2015 |
3.10
|
49,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
24/02/2015 |
3
|
128,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
13/02/2015 |
3
|
39,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
12/02/2015 |
3
|
106,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
11/02/2015 |
2.90
|
7,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/02/2015 |
2.90
|
74,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/02/2015 |
2.80
|
85,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/02/2015 |
2.90
|
57,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
05/02/2015 |
2.80
|
68,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/02/2015 |
2.80
|
113,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/02/2015 |
2.90
|
77,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/02/2015 |
3
|
81,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/01/2015 |
3
|
123,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
29/01/2015 |
2.90
|
131,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/01/2015 |
2.90
|
176,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/01/2015 |
3
|
113,050 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/01/2015 |
3
|
707,100 | 2.90 | 3.10 | 3 | 0 | 1,400 | -0.0 |
23/01/2015 |
2.90
|
85,500 | 2.70 | 2.90 | 2.80 | 0 | 1,800 | -0.0 |
22/01/2015 |
2.70
|
96,800 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
21/01/2015 |
2.50
|
377,250 | 2.60 | 2.70 | 2.50 | 800 | 0 | 0.0 |
20/01/2015 |
2.60
|
93,700 | 2.80 | 2.80 | 2.60 | 1,400 | 0 | 0.0 |
19/01/2015 |
2.80
|
84,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
16/01/2015 |
2.80
|
73,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
15/01/2015 |
2.80
|
74,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/01/2015 |
2.90
|
66,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
13/01/2015 |
2.80
|
44,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
12/01/2015 |
2.70
|
67,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
09/01/2015 |
2.80
|
111,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/01/2015 |
2.90
|
121,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
07/01/2015 |
2.90
|
42,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/01/2015 |
2.90
|
110,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/01/2015 |
2.80
|
89,100 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
31/12/2014 |
2.70
|
208,600 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |