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) |
-0.10 | -0.41% | 72,400 | 0 | 0.0 |
24
24.90
24.40
|
2 tháng
(2024-07-22) |
0.80 | 3.39% | 368,100 | 0 | 0.0 |
23.60
25.50
24.40
|
3 tháng
(2024-06-24) |
1.10 | 4.72% | 465,200 | 0 | 0.0 |
23.10
25.50
24.40
|
6 tháng
(2024-03-25) |
-0.60 | -2.40% | 1,365,300 | 0 | 0.0 |
22.50
25.50
24.40
|
12 tháng
(2023-09-26) |
1.90 | 8.44% | 3,131,400 | 0 | 0.0 |
21.80
26
24.40
|
24 tháng
(2022-10-03) |
-5.40 | -18.12% | 9,139,586 | 0 | 0.0 |
19.90
30.90
24.40
|
36 tháng
(2021-10-06) |
-4.50 | -15.57% | 55,811,966 | -50,000 | -1.7 |
19.90
54.60
24.40
|
60 tháng
(2019-10-17) |
7.40 | 43.53% | 154,359,649 | -16,000 | -0.4 |
7.10
54.60
24.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2015 |
3.70
|
14,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
06/07/2015 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/07/2015 |
3.80
|
18,400 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
02/07/2015 |
3.80
|
4,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
01/07/2015 |
3.70
|
2,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/06/2015 |
3.80
|
10,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
29/06/2015 |
3.70
|
5,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
26/06/2015 |
4
|
1,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/06/2015 |
3.90
|
2,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
24/06/2015 |
3.90
|
48,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
23/06/2015 |
3.60
|
5,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/06/2015 |
3.70
|
110 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/06/2015 |
3.70
|
1,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
18/06/2015 |
3.80
|
2,600 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
17/06/2015 |
3.60
|
14,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
16/06/2015 |
3.80
|
8,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
15/06/2015 |
3.90
|
1,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
12/06/2015 |
3.90
|
3,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
11/06/2015 |
3.80
|
10,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/06/2015 |
3.90
|
11,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
09/06/2015 |
3.80
|
20,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
08/06/2015 |
3.90
|
4,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/06/2015 |
3.90
|
33,400 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
04/06/2015 |
3.70
|
16,650 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
03/06/2015 |
3.70
|
10,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
02/06/2015 |
3.60
|
12,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
01/06/2015 |
3.70
|
1,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/05/2015 |
3.70
|
90,164 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
28/05/2015 |
3.70
|
55,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/05/2015 |
3.70
|
86,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/05/2015 |
3.80
|
1,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
25/05/2015 |
3.70
|
51,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/05/2015 |
3.80
|
26,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
21/05/2015 |
3.90
|
36 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/05/2015 |
3.90
|
1,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/05/2015 |
3.90
|
1,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
18/05/2015 |
3.90
|
600 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
15/05/2015 |
3.80
|
11,810 | 4 | 4 | 3.70 | 0 | 0 | 0 |
14/05/2015 |
4
|
315 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/05/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
12/05/2015 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
11/05/2015 |
4
|
1,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
08/05/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
07/05/2015 |
4
|
700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/05/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
05/05/2015 |
4
|
500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
04/05/2015 |
3.90
|
35,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
27/04/2015 |
4
|
12,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/04/2015 |
4.10
|
33,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
23/04/2015 |
4.10
|
36,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
22/04/2015 |
4
|
30,000 | 4 | 4 | 4 | 0 | 0 | 0 |
21/04/2015 |
4
|
11,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/04/2015 |
4
|
12,000 | 4 | 4 | 4 | 0 | 0 | 0 |
17/04/2015 |
4
|
14,400 | 4 | 4 | 4 | 0 | 0 | 0 |
16/04/2015 |
4
|
2,400 | 4 | 4 | 4 | 0 | 0 | 0 |
15/04/2015 |
4
|
25,500 | 4 | 4 | 4 | 0 | 0 | 0 |
14/04/2015 |
4
|
20,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
13/04/2015 |
4.10
|
69,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
10/04/2015 |
4
|
51,025 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/04/2015 |
4
|
42,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
08/04/2015 |
3.80
|
15,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/04/2015 |
3.90
|
7,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/04/2015 |
3.90
|
2,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/04/2015 |
4
|
8,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/04/2015 |
4
|
4,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
01/04/2015 |
3.90
|
47,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
31/03/2015 |
4
|
72,715 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
30/03/2015 |
3.80
|
23,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
27/03/2015 |
4.10
|
25,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/03/2015 |
4.10
|
83,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/03/2015 |
4.10
|
70,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
24/03/2015 |
4.10
|
30,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/03/2015 |
4.10
|
23,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/03/2015 |
4.20
|
48,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
19/03/2015 |
4.10
|
136,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
18/03/2015 |
4.30
|
12,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
17/03/2015 |
4.10
|
27,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
16/03/2015 |
4.10
|
98,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2015 |
4.10
|
33,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
12/03/2015 |
4.30
|
14,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
11/03/2015 |
4.30
|
44,000 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
10/03/2015 |
4.50
|
118,800 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
09/03/2015 |
4.10
|
127,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
06/03/2015 |
4.10
|
13,800 | 4 | 4.30 | 4 | 0 | 0 | 0 |
05/03/2015 |
4
|
37,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
04/03/2015 |
4.10
|
23,900 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
03/03/2015 |
4.10
|
53,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
02/03/2015 |
4.50
|
115,339 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
27/02/2015 |
4.50
|
116,427 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
26/02/2015 |
4.10
|
109,700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
25/02/2015 |
3.80
|
167,273 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
24/02/2015 |
3.60
|
29,500 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
13/02/2015 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/02/2015 |
3.40
|
51,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/02/2015 |
3.40
|
30,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/02/2015 |
3.40
|
20,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
09/02/2015 |
3.30
|
5,005 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/02/2015 |
3.40
|
56,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
05/02/2015 |
3.20
|
20,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
04/02/2015 |
3.10
|
25,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |