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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
08/07/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
07/07/2015 |
9.05
|
6,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
06/07/2015 |
9.05
|
11,600 | 8.86 | 9.05 | 8.86 | 0 | 0 | 0 |
03/07/2015 |
8.86
|
16,500 | 8.77 | 9.05 | 8.86 | 0 | 0 | 0 |
02/07/2015 |
8.77
|
2,500 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 |
01/07/2015 |
8.95
|
100 | 8.31 | 8.95 | 8.95 | 0 | 0 | 0 |
30/06/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
29/06/2015 |
8.31
|
1,100 | 8.86 | 9.05 | 8.31 | 0 | 0 | 0 |
26/06/2015 |
8.86
|
900 | 8.58 | 8.86 | 8.86 | 0 | 0 | 0 |
25/06/2015 |
8.58
|
2,600 | 8.49 | 8.77 | 8.49 | 0 | 0 | 0 |
24/06/2015 |
8.49
|
1,000 | 9.05 | 9.05 | 8.49 | 0 | 0 | 0 |
23/06/2015 |
9.05
|
1,100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
22/06/2015 |
9.05
|
200 | 8.95 | 9.05 | 9.05 | 0 | 0 | 0 |
19/06/2015 |
8.95
|
1,000 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
18/06/2015 |
9.05
|
500 | 8.95 | 9.05 | 8.49 | 0 | 0 | 0 |
17/06/2015 |
8.95
|
10,100 | 8.95 | 9.51 | 8.95 | 0 | 0 | 0 |
16/06/2015 |
8.95
|
17,210 | 9.05 | 9.32 | 8.40 | 0 | 0 | 0 |
15/06/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
12/06/2015 |
9.05
|
8,110 | 9.05 | 9.60 | 8.95 | 0 | 0 | 0 |
11/06/2015 |
9.05
|
4,800 | 8.77 | 9.60 | 8.77 | 0 | 0 | 0 |
10/06/2015 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
09/06/2015 |
8.77
|
4,600 | 9.05 | 9.05 | 8.77 | 0 | 0 | 0 |
08/06/2015 |
9.05
|
11,300 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 |
05/06/2015 |
8.95
|
2,032 | 9.69 | 9.69 | 8.86 | 0 | 0 | 0 |
04/06/2015 |
9.69
|
126 | 8.95 | 9.69 | 9.69 | 0 | 0 | 0 |
03/06/2015 |
8.95
|
7,610 | 8.86 | 8.95 | 8.31 | 0 | 0 | 0 |
02/06/2015 |
8.86
|
5,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
01/06/2015 |
8.86
|
400 | 8.77 | 8.86 | 8.86 | 0 | 0 | 0 |
29/05/2015 |
8.77
|
15,322 | 9.05 | 9.23 | 8.77 | 0 | 0 | 0 |
28/05/2015 |
9.05
|
25,400 | 8.49 | 9.05 | 8.49 | 0 | 0 | 0 |
27/05/2015 |
8.49
|
5,200 | 8.49 | 8.68 | 8.31 | 0 | 0 | 0 |
26/05/2015 |
8.49
|
162 | 8.40 | 8.49 | 8.49 | 0 | 0 | 0 |
25/05/2015 |
8.40
|
2,300 | 8.31 | 8.77 | 8.31 | 0 | 0 | 0 |
22/05/2015 |
8.31
|
1,284 | 8.22 | 8.86 | 8.31 | 0 | 0 | 0 |
21/05/2015 |
8.22
|
7,900 | 9.05 | 9.05 | 8.22 | 0 | 0 | 0 |
20/05/2015 |
9.05
|
600 | 8.95 | 9.05 | 8.12 | 0 | 0 | 0 |
19/05/2015 |
8.95
|
116 | 8.58 | 8.95 | 8.95 | 0 | 0 | 0 |
18/05/2015 |
8.58
|
6,200 | 7.94 | 8.58 | 8.03 | 0 | 0 | 0 |
15/05/2015 |
7.94
|
3,600 | 8.22 | 8.86 | 7.94 | 0 | 0 | 0 |
14/05/2015 |
8.22
|
300 | 8.95 | 9.69 | 8.22 | 0 | 0 | 0 |
13/05/2015 |
8.95
|
4,100 | 8.95 | 8.95 | 8.77 | 0 | 0 | 0 |
12/05/2015 |
8.95
|
1,400 | 8.68 | 9.42 | 7.94 | 0 | 0 | 0 |
11/05/2015 |
8.68
|
4,800 | 8.40 | 9.14 | 8.40 | 0 | 0 | 0 |
08/05/2015 |
8.40
|
9,800 | 8.31 | 9.14 | 8.31 | 0 | 0 | 0 |
07/05/2015 |
8.31
|
8,300 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 |
06/05/2015 |
8.31
|
6,700 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
05/05/2015 |
8.49
|
9,500 | 9.05 | 9.05 | 8.22 | 0 | 0 | 0 |
04/05/2015 |
9.05
|
39,800 | 8.95 | 9.05 | 8.77 | 0 | 0 | 0 |
27/04/2015 |
8.95
|
200 | 9.23 | 9.23 | 8.95 | 0 | 0 | 0 |
24/04/2015 |
9.23
|
2,100 | 9.23 | 9.23 | 8.49 | 0 | 0 | 0 |
23/04/2015 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
22/04/2015 |
9.23
|
5,700 | 9.14 | 9.23 | 9.14 | 0 | 0 | 0 |
21/04/2015 |
9.14
|
41,300 | 9.23 | 9.23 | 9.05 | 0 | 0 | 0 |
20/04/2015 |
9.23
|
2,000 | 9.05 | 9.23 | 9.23 | 0 | 0 | 0 |
17/04/2015 |
9.05
|
45,200 | 9.23 | 9.23 | 9.05 | 0 | 0 | 0 |
16/04/2015 |
9.23
|
16,200 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 |
15/04/2015 |
9.14
|
2,000 | 8.95 | 9.14 | 9.14 | 0 | 0 | 0 |
14/04/2015 |
8.95
|
2,400 | 9.05 | 9.05 | 8.77 | 0 | 0 | 0 |
13/04/2015 |
9.05
|
27,000 | 9.42 | 9.42 | 9.05 | 0 | 0 | 0 |
10/04/2015 |
9.42
|
5,600 | 9.23 | 9.42 | 8.95 | 0 | 0 | 0 |
09/04/2015 |
9.23
|
57,200 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 |
08/04/2015 |
9.14
|
4,100 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 |
07/04/2015 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
06/04/2015 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
03/04/2015 |
9.23
|
16,200 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 |
02/04/2015 |
9.14
|
41,400 | 9.05 | 9.14 | 8.86 | 0 | 0 | 0 |
01/04/2015 |
9.05
|
1,700 | 8.86 | 9.05 | 8.77 | 0 | 0 | 0 |
31/03/2015 |
8.86
|
7,500 | 8.86 | 9.14 | 8.86 | 0 | 0 | 0 |
30/03/2015 |
8.86
|
3,000 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 |
27/03/2015 |
9.05
|
13,620 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
26/03/2015 |
9.14
|
10,200 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
25/03/2015 |
9.14
|
900 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 |
24/03/2015 |
8.95
|
4,800 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 |
23/03/2015 |
8.95
|
15,600 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
20/03/2015 |
9.05
|
8,900 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 |
19/03/2015 |
8.95
|
2,000 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
18/03/2015 |
9.05
|
9,800 | 8.95 | 9.05 | 8.95 | 0 | 0 | 0 |
17/03/2015 |
8.95
|
7,000 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 |
16/03/2015 |
9.05
|
5,500 | 9.42 | 9.42 | 9.05 | 0 | 0 | 0 |
13/03/2015 |
9.42
|
28,800 | 9.14 | 9.42 | 8.95 | 0 | 0 | 0 |
12/03/2015 |
9.14
|
5,180 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
11/03/2015 |
9.14
|
5,300 | 9.05 | 9.14 | 8.95 | 0 | 0 | 0 |
10/03/2015 |
9.05
|
25,600 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 |
09/03/2015 |
9.05
|
1,239 | 9.14 | 9.60 | 9.05 | 0 | 0 | 0 |
06/03/2015 |
9.14
|
17,100 | 9.05 | 9.23 | 8.31 | 0 | 0 | 0 |
05/03/2015 |
9.05
|
4,900 | 9.05 | 9.23 | 9.05 | 0 | 0 | 0 |
04/03/2015 |
9.05
|
2,400 | 9.05 | 9.23 | 9.05 | 0 | 0 | 0 |
03/03/2015 |
9.05
|
31,300 | 9.05 | 9.14 | 9.05 | 0 | 0 | 0 |
02/03/2015 |
9.05
|
500 | 9.23 | 9.23 | 9.05 | 0 | 0 | 0 |
27/02/2015 |
9.23
|
9,600 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 |
26/02/2015 |
9.23
|
16,900 | 9.23 | 9.32 | 9.14 | 0 | 0 | 0 |
25/02/2015 |
9.23
|
7,400 | 9.69 | 9.78 | 9.23 | 0 | 0 | 0 |
24/02/2015 |
9.69
|
2,200 | 9.14 | 9.69 | 9.14 | 0 | 0 | 0 |
13/02/2015 |
9.14
|
9,200 | 9.14 | 9.14 | 8.58 | 0 | 0 | 0 |
12/02/2015 |
9.14
|
2,300 | 9.05 | 9.23 | 9.14 | 0 | 0 | 0 |
11/02/2015 |
9.05
|
4,700 | 8.95 | 9.23 | 9.05 | 0 | 0 | 0 |
10/02/2015 |
8.95
|
7,800 | 8.95 | 9.14 | 8.86 | 0 | 0 | 0 |
09/02/2015 |
8.95
|
3,800 | 9.23 | 9.23 | 8.95 | 0 | 0 | 0 |
06/02/2015 |
9.23
|
5,752 | 8.95 | 9.23 | 8.40 | 0 | 0 | 0 |