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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
3.20
|
95,650 | 3.40 | 3.40 | 3.20 | 17,710 | 5,260 | 0.0 |
10/07/2015 |
3.40
|
66,620 | 3.40 | 3.40 | 3.30 | 25,530 | 0 | 0.1 |
09/07/2015 |
3.40
|
109,350 | 3.40 | 3.40 | 3.30 | 11,600 | 0 | 0.0 |
08/07/2015 |
3.40
|
268,010 | 3.30 | 3.50 | 3.30 | 90 | 0 | 0.0 |
07/07/2015 |
3.30
|
56,960 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
06/07/2015 |
3.30
|
111,910 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
03/07/2015 |
3.30
|
88,190 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
02/07/2015 |
3.30
|
66,640 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
01/07/2015 |
3.30
|
134,970 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
30/06/2015 |
3.20
|
125,490 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/06/2015 |
3.40
|
110,540 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
26/06/2015 |
3.40
|
74,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/06/2015 |
3.50
|
113,380 | 3.50 | 3.50 | 3.30 | 15,000 | 0 | 0.1 |
24/06/2015 |
3.50
|
129,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
23/06/2015 |
3.40
|
107,690 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/06/2015 |
3.50
|
195,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
19/06/2015 |
3.60
|
265,000 | 3.50 | 3.60 | 3.40 | 10 | 0 | 0.0 |
18/06/2015 |
3.50
|
361,040 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
17/06/2015 |
3.60
|
107,040 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/06/2015 |
3.50
|
132,470 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
15/06/2015 |
3.60
|
290,110 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/06/2015 |
3.60
|
244,220 | 3.70 | 3.70 | 3.50 | 70 | 0 | 0.0 |
11/06/2015 |
3.70
|
345,750 | 3.70 | 3.80 | 3.60 | 610 | 0 | 0.0 |
10/06/2015 |
3.70
|
379,750 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
09/06/2015 |
3.70
|
1,033,340 | 3.50 | 3.70 | 3.60 | 61,200 | 0 | 0.2 |
08/06/2015 |
3.50
|
226,760 | 3.30 | 3.50 | 3.50 | 30,000 | 0 | 0.1 |
05/06/2015 |
3.30
|
258,330 | 3.40 | 3.40 | 3.30 | 27,640 | 0 | 0.1 |
04/06/2015 |
3.40
|
70,080 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
03/06/2015 |
3.30
|
231,070 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
02/06/2015 |
3.30
|
242,690 | 3.30 | 3.40 | 3.20 | 49,250 | 0 | 0.2 |
01/06/2015 |
3.30
|
355,170 | 3.40 | 3.40 | 3.20 | 11,000 | 78,700 | -0.2 |
29/05/2015 |
3.40
|
250,570 | 3.40 | 3.50 | 3.20 | 20,160 | 0 | 0.1 |
28/05/2015 |
3.40
|
232,360 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
27/05/2015 |
3.20
|
368,650 | 3.20 | 3.30 | 3.10 | 15,010 | 0 | 0.0 |
26/05/2015 |
3.20
|
261,940 | 3 | 3.20 | 3 | 10,010 | 0 | 0.0 |
25/05/2015 |
3
|
493,990 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
22/05/2015 |
3
|
129,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
21/05/2015 |
3
|
44,370 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
20/05/2015 |
2.90
|
223,250 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
19/05/2015 |
2.80
|
72,720 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/05/2015 |
2.90
|
124,930 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
15/05/2015 |
2.90
|
225,610 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
14/05/2015 |
2.90
|
87,420 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
13/05/2015 |
2.90
|
89,450 | 3 | 3 | 2.90 | 0 | 0 | 0 |
12/05/2015 |
3
|
67,940 | 3 | 3 | 2.90 | 0 | 0 | 0 |
11/05/2015 |
3
|
41,010 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/05/2015 |
3
|
62,340 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/05/2015 |
3
|
148,630 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
06/05/2015 |
3
|
114,040 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
05/05/2015 |
2.90
|
85,910 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
04/05/2015 |
2.80
|
315,040 | 3 | 3.10 | 2.80 | 0 | 122,120 | -0.3 |
27/04/2015 |
3
|
103,260 | 3.20 | 3.20 | 3 | 20,010 | 0 | 0.1 |
24/04/2015 |
3.20
|
151,280 | 3.20 | 3.30 | 3.10 | 31,940 | 0 | 0.1 |
23/04/2015 |
3.20
|
473,110 | 3.30 | 3.30 | 3.10 | 19,500 | 0 | 0.1 |
22/04/2015 |
3.30
|
82,670 | 3.30 | 3.30 | 3.20 | 320 | 0 | 0.0 |
21/04/2015 |
3.30
|
132,400 | 3.20 | 3.30 | 3.10 | 12,690 | 0 | 0.0 |
20/04/2015 |
3.20
|
89,490 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
17/04/2015 |
3.40
|
187,990 | 3.40 | 3.40 | 3.30 | 33,000 | 0 | 0.1 |
16/04/2015 |
3.40
|
371,670 | 3.30 | 3.50 | 3.20 | 137,250 | 0 | 0.5 |
15/04/2015 |
3.30
|
178,170 | 3.30 | 3.40 | 3.20 | 7,000 | 0 | 0.0 |
14/04/2015 |
3.30
|
464,380 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
13/04/2015 |
3.30
|
194,980 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
10/04/2015 |
3.10
|
624,420 | 3 | 3.20 | 2.90 | 80,200 | 0 | 0.2 |
09/04/2015 |
3
|
394,330 | 2.90 | 3 | 2.70 | 0 | 500 | -0.0 |
08/04/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
07/04/2015 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/04/2015 |
2.90
|
138,680 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
03/04/2015 |
2.90
|
392,760 | 2.80 | 2.90 | 2.80 | 500 | 0 | 0.0 |
02/04/2015 |
2.80
|
943,690 | 3 | 3 | 2.80 | 0 | 0 | 0 |
01/04/2015 |
3
|
407,640 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
31/03/2015 |
3.20
|
82,190 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
30/03/2015 |
3.10
|
231,070 | 3.30 | 3.30 | 3.10 | 3,500 | 0 | 0.0 |
27/03/2015 |
3.30
|
117,290 | 3.20 | 3.40 | 3.20 | 10,000 | 0 | 0.0 |
26/03/2015 |
3.20
|
37,220 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
25/03/2015 |
3.20
|
141,860 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
24/03/2015 |
3.40
|
88,470 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
23/03/2015 |
3.30
|
67,930 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
20/03/2015 |
3.30
|
10,370 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
19/03/2015 |
3.40
|
52,290 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/03/2015 |
3.40
|
68,690 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/03/2015 |
3.40
|
56,280 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
16/03/2015 |
3.40
|
111,720 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
13/03/2015 |
3.50
|
69,950 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
12/03/2015 |
3.50
|
93,590 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/03/2015 |
3.50
|
244,540 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/03/2015 |
3.50
|
71,310 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
09/03/2015 |
3.60
|
103,280 | 3.60 | 3.70 | 3.50 | 0 | 10,000 | -0.0 |
06/03/2015 |
3.60
|
66,060 | 3.60 | 3.60 | 3.50 | 10 | 0 | 0.0 |
05/03/2015 |
3.60
|
167,350 | 3.60 | 3.70 | 3.60 | 25,000 | 0 | 0.1 |
04/03/2015 |
3.60
|
195,090 | 3.60 | 3.60 | 3.50 | 30,000 | 0 | 0.1 |
03/03/2015 |
3.60
|
93,340 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
02/03/2015 |
3.50
|
35,560 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/02/2015 |
3.50
|
95,920 | 3.60 | 3.70 | 3.50 | 510 | 0 | 0.0 |
26/02/2015 |
3.60
|
78,040 | 3.50 | 3.60 | 3.50 | 10 | 0 | 0.0 |
25/02/2015 |
3.50
|
187,530 | 3.60 | 3.70 | 3.40 | 30,000 | 0 | 0.1 |
24/02/2015 |
3.60
|
59,450 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
13/02/2015 |
3.70
|
213,380 | 3.60 | 3.70 | 3.40 | 10,000 | 0 | 0.0 |
12/02/2015 |
3.60
|
193,490 | 3.40 | 3.60 | 3.50 | 38,080 | 0 | 0.1 |
11/02/2015 |
3.40
|
117,650 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
10/02/2015 |
3.20
|
85,270 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |