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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
3.29
|
1,050 | 3.37 | 3.41 | 3.29 | 0 | 0 | 0 |
09/07/2015 |
3.37
|
8,960 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 |
08/07/2015 |
3.37
|
2,530 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 |
07/07/2015 |
3.41
|
4,360 | 3.41 | 3.41 | 3.25 | 0 | 140 | -0.0 |
06/07/2015 |
3.41
|
3,100 | 3.29 | 3.45 | 3.29 | 0 | 0 | 0 |
03/07/2015 |
3.29
|
21,820 | 3.54 | 3.54 | 3.29 | 0 | 0 | 0 |
02/07/2015 |
3.54
|
6,000 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
01/07/2015 |
3.50
|
7,660 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 |
30/06/2015 |
3.50
|
11,700 | 3.54 | 3.54 | 3.41 | 0 | 0 | 0 |
29/06/2015 |
3.54
|
7,100 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
26/06/2015 |
3.54
|
2,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
25/06/2015 |
3.54
|
2,060 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
24/06/2015 |
3.54
|
2,030 | 3.41 | 3.54 | 3.45 | 0 | 0 | 0 |
23/06/2015 |
3.41
|
8,400 | 3.54 | 3.54 | 3.33 | 0 | 0 | 0 |
22/06/2015 |
3.54
|
5,250 | 3.54 | 3.58 | 3.37 | 0 | 1,750 | -0.0 |
19/06/2015 |
3.54
|
2,050 | 3.45 | 3.66 | 3.50 | 0 | 0 | 0 |
18/06/2015 |
3.45
|
25,510 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
17/06/2015 |
3.58
|
7,110 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
16/06/2015 |
3.62
|
10,920 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
15/06/2015 |
3.66
|
3,600 | 3.58 | 3.74 | 3.62 | 0 | 0 | 0 |
12/06/2015 |
3.58
|
7,390 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
11/06/2015 |
3.50
|
7,860 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
10/06/2015 |
3.58
|
2,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
09/06/2015 |
3.58
|
4,030 | 3.45 | 3.58 | 3.45 | 0 | 0 | 0 |
08/06/2015 |
3.45
|
4,070 | 3.54 | 3.58 | 3.45 | 0 | 0 | 0 |
05/06/2015 |
3.54
|
1,020 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
04/06/2015 |
3.58
|
3,010 | 3.54 | 3.58 | 3.50 | 0 | 0 | 0 |
03/06/2015 |
3.54
|
5,000 | 3.45 | 3.62 | 3.54 | 0 | 0 | 0 |
02/06/2015 |
3.45
|
6,380 | 3.66 | 3.66 | 3.45 | 0 | 0 | 0 |
01/06/2015 |
3.66
|
14,730 | 3.66 | 3.70 | 3.41 | 0 | 0 | 0 |
29/05/2015 |
3.66
|
15,350 | 3.78 | 3.78 | 3.54 | 0 | 0 | 0 |
28/05/2015 |
3.78
|
44,680 | 3.66 | 3.90 | 3.41 | 0 | 0 | 0 |
27/05/2015 |
3.66
|
8,040 | 3.66 | 3.74 | 3.41 | 0 | 0 | 0 |
26/05/2015 |
3.66
|
3,120 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0 |
25/05/2015 |
3.50
|
38,480 | 3.41 | 3.50 | 3.21 | 0 | 0 | 0 |
22/05/2015 |
3.41
|
3,600 | 3.21 | 3.41 | 3.37 | 0 | 0 | 0 |
21/05/2015 |
3.21
|
36,790 | 3.29 | 3.50 | 3.17 | 0 | 0 | 0 |
20/05/2015 |
3.29
|
2,290 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
19/05/2015 |
3.29
|
12,170 | 3.29 | 3.45 | 3.13 | 0 | 300 | -0.0 |
18/05/2015 |
3.29
|
4,850 | 3.33 | 3.37 | 3.25 | 0 | 0 | 0 |
15/05/2015 |
3.33
|
5,250 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
14/05/2015 |
3.33
|
7,540 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 |
13/05/2015 |
3.37
|
5,100 | 3.29 | 3.37 | 3.21 | 0 | 0 | 0 |
12/05/2015 |
3.29
|
10 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
11/05/2015 |
3.37
|
19,070 | 3.25 | 3.45 | 3.17 | 0 | 3,760 | -0.0 |
08/05/2015 |
3.25
|
10,870 | 3.25 | 3.25 | 3.21 | 0 | 2,400 | -0.0 |
07/05/2015 |
3.25
|
4,090 | 3.25 | 3.29 | 3.17 | 0 | 500 | -0.0 |
06/05/2015 |
3.25
|
39,370 | 3.25 | 3.29 | 3.05 | 0 | 1,870 | -0.0 |
05/05/2015 |
3.25
|
24,640 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
04/05/2015 |
3.25
|
26,000 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
27/04/2015 |
3.37
|
4,170 | 3.33 | 3.37 | 3.33 | 0 | 0 | 0 |
24/04/2015 |
3.33
|
9,960 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
23/04/2015 |
3.41
|
12,410 | 3.33 | 3.41 | 3.37 | 0 | 0 | 0 |
22/04/2015 |
3.33
|
7,810 | 3.25 | 3.37 | 3.25 | 0 | 0 | 0 |
21/04/2015 |
3.25
|
282,800 | 3.45 | 3.45 | 3.25 | 0 | 15,270 | -0.1 |
20/04/2015 |
3.45
|
67,640 | 3.70 | 3.70 | 3.45 | 300 | 1,530 | -0.0 |
17/04/2015 |
3.70
|
32,710 | 3.78 | 3.78 | 3.66 | 0 | 0 | 0 |
16/04/2015 |
3.78
|
18,270 | 3.78 | 3.82 | 3.66 | 0 | 0 | 0 |
15/04/2015 |
3.78
|
7,030 | 3.78 | 3.78 | 3.78 | 0 | 3,000 | -0.0 |
14/04/2015 |
3.78
|
5,070 | 3.78 | 3.78 | 3.74 | 0 | 2,070 | -0.0 |
13/04/2015 |
3.78
|
24,390 | 3.78 | 3.78 | 3.70 | 0 | 3,000 | -0.0 |
10/04/2015 |
3.78
|
14,400 | 3.78 | 3.78 | 3.74 | 0 | 2,160 | -0.0 |
09/04/2015 |
3.78
|
14,290 | 3.78 | 3.82 | 3.74 | 0 | 0 | 0 |
08/04/2015 |
3.78
|
12,990 | 3.86 | 3.86 | 3.78 | 0 | 0 | 0 |
07/04/2015 |
3.86
|
6,800 | 3.86 | 3.98 | 3.82 | 0 | 3,090 | -0.0 |
06/04/2015 |
3.86
|
210 | 3.86 | 3.94 | 3.78 | 0 | 90 | -0.0 |
03/04/2015 |
3.86
|
9,200 | 3.82 | 4.02 | 3.86 | 0 | 2,000 | -0.0 |
02/04/2015 |
3.82
|
7,010 | 3.86 | 3.86 | 3.78 | 0 | 0 | 0 |
01/04/2015 |
3.86
|
6,230 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 |
31/03/2015 |
3.86
|
4,420 | 3.78 | 3.86 | 3.78 | 0 | 4,000 | -0.0 |
30/03/2015 |
3.78
|
12,280 | 3.82 | 3.90 | 3.78 | 0 | 4,050 | -0.0 |
27/03/2015 |
3.82
|
2,910 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
26/03/2015 |
3.90
|
12,010 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 |
25/03/2015 |
3.90
|
20,560 | 3.90 | 3.90 | 3.86 | 0 | 3,400 | -0.0 |
24/03/2015 |
3.90
|
9,240 | 3.90 | 3.90 | 3.86 | 0 | 3,400 | -0.0 |
23/03/2015 |
3.90
|
40,460 | 3.94 | 3.94 | 3.86 | 0 | 9,420 | -0.1 |
20/03/2015 |
3.94
|
22,250 | 3.94 | 3.94 | 3.90 | 0 | 18,990 | -0.2 |
19/03/2015 |
3.94
|
13,340 | 3.94 | 3.94 | 3.90 | 0 | 1,780 | -0.0 |
18/03/2015 |
3.94
|
7,430 | 3.94 | 3.94 | 3.86 | 0 | 5,000 | -0.0 |
17/03/2015 |
3.94
|
15,530 | 3.94 | 3.98 | 3.90 | 0 | 11,400 | -0.1 |
16/03/2015 |
3.94
|
7,070 | 3.98 | 3.98 | 3.90 | 0 | 1,690 | -0.0 |
13/03/2015 |
3.98
|
3,230 | 3.98 | 3.98 | 3.86 | 0 | 1,230 | -0.0 |
12/03/2015 |
3.98
|
5,510 | 3.98 | 3.98 | 3.90 | 0 | 1,500 | -0.0 |
11/03/2015 |
3.98
|
33,890 | 3.98 | 3.98 | 3.94 | 0 | 19,270 | -0.2 |
10/03/2015 |
3.98
|
32,170 | 3.98 | 4.02 | 3.94 | 0 | 0 | 0 |
09/03/2015 |
3.98
|
20,040 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
06/03/2015 |
4.10
|
4,660 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
05/03/2015 |
4.10
|
10,970 | 4.02 | 4.10 | 3.98 | 0 | 0 | 0 |
04/03/2015 |
4.02
|
11,130 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
03/03/2015 |
4.02
|
7,620 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
02/03/2015 |
4.02
|
8,250 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
27/02/2015 |
4.02
|
7,930 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
26/02/2015 |
4.02
|
2,100 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 |
25/02/2015 |
3.94
|
25,050 | 4.10 | 4.10 | 3.94 | 1,310 | 0 | 0.0 |
24/02/2015 |
4.10
|
15,010 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/02/2015 |
4.10
|
4,550 | 4.06 | 4.10 | 3.98 | 0 | 0 | 0 |
12/02/2015 |
4.06
|
2,000 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
11/02/2015 |
4.06
|
2,070 | 3.98 | 4.06 | 4.02 | 0 | 0 | 0 |
10/02/2015 |
3.98
|
7,360 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
09/02/2015 |
4.06
|
3,250 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |