Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 93,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-21) |
0.47 | 4.86% | 308,200 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 606,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-30) |
3.17 | 45.42% | 1,478,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-05) |
0.25 | 2.53% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-16) |
-2 | -16.46% | 8,678,240 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2015 |
3.37
|
20,520 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
30/06/2015 |
3.30
|
24,560 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
29/06/2015 |
3.43
|
25,270 | 3.43 | 3.50 | 3.30 | 0 | 0 | 0 |
26/06/2015 |
3.43
|
31,010 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
25/06/2015 |
3.43
|
28,380 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
24/06/2015 |
3.37
|
33,400 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
23/06/2015 |
3.50
|
14,140 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
22/06/2015 |
3.43
|
28,630 | 3.37 | 3.57 | 3.43 | 0 | 0 | 0 |
19/06/2015 |
3.37
|
10,000 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
18/06/2015 |
3.43
|
19,770 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
17/06/2015 |
3.50
|
62,700 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
16/06/2015 |
3.43
|
30,920 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
15/06/2015 |
3.43
|
10,690 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
12/06/2015 |
3.43
|
16,000 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
11/06/2015 |
3.50
|
28,750 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
10/06/2015 |
3.43
|
53,760 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
09/06/2015 |
3.50
|
120 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
08/06/2015 |
3.50
|
59,130 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
05/06/2015 |
3.57
|
49,500 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
04/06/2015 |
3.57
|
54,610 | 3.43 | 3.57 | 3.37 | 0 | 0 | 0 |
03/06/2015 |
3.43
|
175,290 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
02/06/2015 |
3.30
|
33,680 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
01/06/2015 |
3.30
|
28,230 | 3.30 | 3.43 | 3.16 | 0 | 0 | 0 |
29/05/2015 |
3.30
|
10,110 | 3.37 | 3.43 | 3.30 | 0 | 0 | 0 |
28/05/2015 |
3.37
|
47,580 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 |
27/05/2015 |
3.23
|
61,640 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
26/05/2015 |
3.37
|
192,510 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
25/05/2015 |
3.43
|
85,380 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
22/05/2015 |
3.50
|
43,120 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
21/05/2015 |
3.50
|
217,840 | 3.50 | 3.57 | 3.30 | 0 | 0 | 0 |
20/05/2015 |
3.50
|
107,030 | 3.37 | 3.50 | 3.30 | 0 | 0 | 0 |
19/05/2015 |
3.37
|
161,310 | 3.16 | 3.37 | 3.23 | 0 | 0 | 0 |
18/05/2015 |
3.16
|
116,540 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
15/05/2015 |
3.10
|
54,970 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 |
14/05/2015 |
3.10
|
119,590 | 3.03 | 3.16 | 3.03 | 0 | 0 | 0 |
13/05/2015 |
3.03
|
74,130 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
12/05/2015 |
3.03
|
127,040 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
11/05/2015 |
2.96
|
186,120 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
08/05/2015 |
2.96
|
96,600 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
07/05/2015 |
3.10
|
18,550 | 3.03 | 3.10 | 2.96 | 0 | 0 | 0 |
06/05/2015 |
3.03
|
99,190 | 2.96 | 3.03 | 2.89 | 0 | 0 | 0 |
05/05/2015 |
2.96
|
6,580 | 3.03 | 3.16 | 2.89 | 0 | 0 | 0 |
04/05/2015 |
3.03
|
16,500 | 3.16 | 3.23 | 2.96 | 0 | 0 | 0 |
27/04/2015 |
3.16
|
2,210 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
24/04/2015 |
3.16
|
1,500 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
23/04/2015 |
3.23
|
30,070 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
22/04/2015 |
3.37
|
27,010 | 3.30 | 3.37 | 3.16 | 0 | 0 | 0 |
21/04/2015 |
3.30
|
21,100 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 |
20/04/2015 |
3.16
|
5,850 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
17/04/2015 |
3.16
|
20,520 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
16/04/2015 |
3.30
|
4,240 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
15/04/2015 |
3.30
|
49,760 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
14/04/2015 |
3.23
|
2,930 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
13/04/2015 |
3.30
|
6,750 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
10/04/2015 |
3.37
|
29,430 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
09/04/2015 |
3.37
|
6,140 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
08/04/2015 |
3.37
|
60,170 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
07/04/2015 |
3.37
|
68,680 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
06/04/2015 |
3.37
|
640 | 3.30 | 3.37 | 3.10 | 0 | 0 | 0 |
03/04/2015 |
3.30
|
10,040 | 3.23 | 3.30 | 3.16 | 0 | 0 | 0 |
02/04/2015 |
3.23
|
42,580 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
01/04/2015 |
3.10
|
7,720 | 3.16 | 3.30 | 3.10 | 0 | 0 | 0 |
31/03/2015 |
3.16
|
73,180 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
30/03/2015 |
3.37
|
15,420 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
27/03/2015 |
3.37
|
1,100 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
26/03/2015 |
3.37
|
4,390 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
25/03/2015 |
3.37
|
9,450 | 3.37 | 3.43 | 3.30 | 0 | 0 | 0 |
24/03/2015 |
3.37
|
90,720 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
23/03/2015 |
3.30
|
21,300 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
20/03/2015 |
3.43
|
9,010 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
19/03/2015 |
3.43
|
2,810 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
18/03/2015 |
3.57
|
260 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
17/03/2015 |
3.57
|
180 | 3.43 | 3.57 | 3.57 | 0 | 0 | 0 |
16/03/2015 |
3.43
|
2,500 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
13/03/2015 |
3.57
|
5,550 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
12/03/2015 |
3.57
|
5,010 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
11/03/2015 |
3.50
|
21,440 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/03/2015 |
3.50
|
20,590 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
09/03/2015 |
3.57
|
26,960 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
06/03/2015 |
3.57
|
19,230 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
05/03/2015 |
3.50
|
65,020 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
04/03/2015 |
3.50
|
40,370 | 3.43 | 3.63 | 3.50 | 0 | 0 | 0 |
03/03/2015 |
3.43
|
31,620 | 3.50 | 3.57 | 3.43 | 0 | 0 | 0 |
02/03/2015 |
3.50
|
5,000 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
27/02/2015 |
3.57
|
28,510 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
26/02/2015 |
3.57
|
84,180 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
25/02/2015 |
3.50
|
112,940 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
24/02/2015 |
3.50
|
16,330 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
13/02/2015 |
3.43
|
200 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
12/02/2015 |
3.50
|
12,000 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
11/02/2015 |
3.43
|
99,330 | 3.30 | 3.43 | 3.37 | 0 | 0 | 0 |
10/02/2015 |
3.30
|
2,000 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
09/02/2015 |
3.43
|
4,770 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
06/02/2015 |
3.43
|
3,530 | 3.37 | 3.43 | 3.30 | 0 | 0 | 0 |
05/02/2015 |
3.37
|
20 | 3.30 | 3.37 | 3.37 | 0 | 0 | 0 |
04/02/2015 |
3.30
|
48,460 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
03/02/2015 |
3.37
|
29,460 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
02/02/2015 |
3.50
|
41,530 | 3.50 | 3.57 | 3.43 | 0 | 0 | 0 |
30/01/2015 |
3.50
|
91,460 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
29/01/2015 |
3.50
|
100,030 | 3.57 | 3.63 | 3.50 | 0 | 0 | 0 |