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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
3.53
|
3,060 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
09/07/2015 |
3.56
|
12,700 | 3.36 | 3.56 | 3.50 | 0 | 150 | -0.0 |
08/07/2015 |
3.36
|
27,390 | 3.15 | 3.36 | 3.15 | 0 | 0 | 0 |
07/07/2015 |
3.15
|
3,130 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
06/07/2015 |
3.09
|
23,990 | 2.92 | 3.09 | 2.97 | 0 | 0 | 0 |
03/07/2015 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
02/07/2015 |
2.92
|
3,360 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
01/07/2015 |
2.97
|
6,410 | 2.92 | 3.03 | 2.94 | 0 | 0 | 0 |
30/06/2015 |
2.92
|
5,160 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
29/06/2015 |
2.94
|
22,180 | 2.92 | 2.94 | 2.89 | 0 | 0 | 0 |
26/06/2015 |
2.92
|
10,010 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
25/06/2015 |
2.94
|
11,250 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
24/06/2015 |
2.94
|
7,280 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
23/06/2015 |
2.94
|
6,800 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
22/06/2015 |
2.94
|
4,230 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/06/2015 |
2.94
|
12,650 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
18/06/2015 |
2.94
|
29,190 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
17/06/2015 |
2.94
|
2,100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
16/06/2015 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
15/06/2015 |
2.94
|
10,000 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
12/06/2015 |
3.03
|
9,500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
11/06/2015 |
3.03
|
50 | 2.94 | 3.03 | 2.94 | 0 | 0 | 0 |
10/06/2015 |
2.94
|
1,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
09/06/2015 |
2.94
|
10 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
08/06/2015 |
3.03
|
15,200 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
05/06/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
04/06/2015 |
3.15
|
1,100 | 3.03 | 3.15 | 3.15 | 0 | 0 | 0 |
03/06/2015 |
3.03
|
5,560 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
02/06/2015 |
3.24
|
10,080 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 |
01/06/2015 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
29/05/2015 |
3.12
|
130 | 2.97 | 3.12 | 3.12 | 0 | 0 | 0 |
28/05/2015 |
2.97
|
90 | 2.97 | 3.15 | 2.97 | 0 | 0 | 0 |
27/05/2015 |
2.97
|
300 | 3.15 | 3.18 | 2.97 | 0 | 0 | 0 |
26/05/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
25/05/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
22/05/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
21/05/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
20/05/2015 |
3.15
|
60 | 3.15 | 3.21 | 2.94 | 0 | 0 | 0 |
19/05/2015 |
3.15
|
10 | 2.97 | 3.15 | 3.15 | 0 | 0 | 0 |
18/05/2015 |
2.97
|
700 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
15/05/2015 |
3.18
|
10 | 3.15 | 3.18 | 3.18 | 0 | 0 | 0 |
14/05/2015 |
3.15
|
210 | 3.09 | 3.21 | 2.94 | 0 | 0 | 0 |
13/05/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
12/05/2015 |
3.09
|
10 | 2.94 | 3.09 | 3.09 | 0 | 0 | 0 |
11/05/2015 |
2.94
|
1,390 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
08/05/2015 |
2.97
|
5,300 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
07/05/2015 |
3.18
|
15,010 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 |
06/05/2015 |
3.21
|
12,530 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
05/05/2015 |
3.30
|
10 | 3.27 | 3.30 | 3.30 | 0 | 0 | 0 |
04/05/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
27/04/2015 |
3.27
|
10 | 3.15 | 3.27 | 3.27 | 0 | 0 | 0 |
24/04/2015 |
3.15
|
1,240 | 3.36 | 3.36 | 3.15 | 0 | 0 | 0 |
23/04/2015 |
3.36
|
110 | 3.39 | 3.39 | 3.15 | 0 | 0 | 0 |
22/04/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
21/04/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
20/04/2015 |
3.39
|
10 | 3.27 | 3.39 | 3.39 | 0 | 0 | 0 |
17/04/2015 |
3.27
|
10 | 3.09 | 3.27 | 3.27 | 0 | 0 | 0 |
16/04/2015 |
3.09
|
20,550 | 3.30 | 3.30 | 3.09 | 0 | 0 | 0 |
15/04/2015 |
3.30
|
10 | 3.18 | 3.30 | 3.30 | 0 | 0 | 0 |
14/04/2015 |
3.18
|
210 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
13/04/2015 |
3.36
|
20 | 3.24 | 3.39 | 3.36 | 0 | 0 | 0 |
10/04/2015 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
09/04/2015 |
3.24
|
90 | 3.21 | 3.24 | 3.24 | 0 | 0 | 0 |
08/04/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
07/04/2015 |
3.21
|
810 | 3.09 | 3.27 | 3.21 | 0 | 0 | 0 |
06/04/2015 |
3.09
|
13,110 | 2.92 | 3.09 | 2.94 | 0 | 0 | 0 |
03/04/2015 |
2.92
|
2,000 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
02/04/2015 |
3.09
|
6,030 | 3.00 | 3.09 | 2.92 | 0 | 0 | 0 |
01/04/2015 |
3.00
|
7,000 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 |
31/03/2015 |
3.18
|
920 | 3.21 | 3.42 | 3.06 | 0 | 0 | 0 |
30/03/2015 |
3.21
|
2,420 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
27/03/2015 |
3.24
|
19,310 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 |
26/03/2015 |
3.45
|
2,010 | 3.45 | 3.45 | 3.39 | 2,010 | 0 | 0.0 |
25/03/2015 |
3.45
|
11,370 | 3.53 | 3.53 | 3.33 | 0 | 0 | 0 |
24/03/2015 |
3.53
|
10 | 3.50 | 3.53 | 3.53 | 0 | 0 | 0 |
23/03/2015 |
3.50
|
10 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
20/03/2015 |
3.30
|
2,980 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
19/03/2015 |
3.47
|
690 | 3.45 | 3.47 | 3.39 | 0 | 0 | 0 |
18/03/2015 |
3.45
|
510 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
17/03/2015 |
3.45
|
9,000 | 3.47 | 3.47 | 3.45 | 0 | 0 | 0 |
16/03/2015 |
3.47
|
13,810 | 3.47 | 3.47 | 3.45 | 0 | 5,000 | -0.1 |
13/03/2015 |
3.47
|
7,840 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
12/03/2015 |
3.53
|
12,050 | 3.47 | 3.53 | 3.42 | 1,920 | 0 | 0.0 |
11/03/2015 |
3.47
|
1,500 | 3.50 | 3.53 | 3.47 | 150 | 0 | 0.0 |
10/03/2015 |
3.50
|
5,000 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
09/03/2015 |
3.65
|
520 | 3.47 | 3.71 | 3.53 | 0 | 0 | 0 |
06/03/2015 |
3.47
|
4,400 | 3.53 | 3.62 | 3.47 | 300 | 0 | 0.0 |
05/03/2015 |
3.53
|
3,440 | 3.62 | 3.68 | 3.53 | 0 | 0 | 0 |
04/03/2015 |
3.62
|
6,240 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 |
03/03/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
02/03/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
27/02/2015 |
3.71
|
2,030 | 3.71 | 3.71 | 3.50 | 0 | 0 | 0 |
26/02/2015 |
3.71
|
30 | 3.74 | 3.74 | 3.71 | 0 | 0 | 0 |
25/02/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
24/02/2015 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
13/02/2015 |
3.74
|
40 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
12/02/2015 |
3.74
|
10 | 3.71 | 3.74 | 3.74 | 0 | 0 | 0 |
11/02/2015 |
3.71
|
40 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 |
10/02/2015 |
3.65
|
1,000 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
09/02/2015 |
3.77
|
10 | 3.56 | 3.77 | 3.77 | 0 | 0 | 0 |