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% | 14,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
11.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 100,900 | 2,300 | 0.0 |
10.70
11.50
11.40
|
6 tháng
(2024-03-25) |
0.19 | 1.74% | 186,000 | -27,800 | -0.3 |
10.04
11.77
11.40
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
11.40
|
24 tháng
(2022-09-30) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-10-05) |
2.12 | 24.21% | 2,992,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-10-16) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
3.43
|
29,100 | 3.43 | 3.55 | 3.39 | 200 | 0 | 0.0 |
06/02/2015 |
3.43
|
42,100 | 3.43 | 3.43 | 3.36 | 100 | 0 | 0.0 |
05/02/2015 |
3.43
|
6,100 | 3.43 | 3.43 | 3.39 | 100 | 0 | 0.0 |
04/02/2015 |
3.43
|
16,600 | 3.39 | 3.43 | 3.39 | 100 | 0 | 0.0 |
03/02/2015 |
3.39
|
8,400 | 3.43 | 3.43 | 3.39 | 100 | 0 | 0.0 |
02/02/2015 |
3.43
|
24,000 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
30/01/2015 |
3.47
|
46,000 | 3.47 | 3.47 | 3.36 | 100 | 0 | 0.0 |
29/01/2015 |
3.47
|
16,400 | 3.43 | 3.47 | 3.43 | 100 | 0 | 0.0 |
28/01/2015 |
3.43
|
2,100 | 3.36 | 3.43 | 3.39 | 100 | 0 | 0.0 |
27/01/2015 |
3.36
|
22,900 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
26/01/2015 |
3.43
|
4,500 | 3.43 | 3.43 | 3.39 | 100 | 0 | 0.0 |
23/01/2015 |
3.43
|
12,400 | 3.39 | 3.43 | 3.28 | 100 | 0 | 0.0 |
22/01/2015 |
3.39
|
17,600 | 3.43 | 3.43 | 3.32 | 100 | 0 | 0.0 |
21/01/2015 |
3.43
|
5,100 | 3.47 | 3.47 | 3.36 | 100 | 0 | 0.0 |
20/01/2015 |
3.47
|
1,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
19/01/2015 |
3.47
|
200 | 3.43 | 3.47 | 3.47 | 100 | 0 | 0.0 |
16/01/2015 |
3.43
|
100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
15/01/2015 |
3.43
|
3,400 | 3.36 | 3.43 | 3.36 | 100 | 0 | 0.0 |
14/01/2015 |
3.36
|
7,900 | 3.43 | 3.43 | 3.36 | 100 | 0 | 0.0 |
13/01/2015 |
3.43
|
2,700 | 3.43 | 3.43 | 3.39 | 100 | 0 | 0.0 |
12/01/2015 |
3.43
|
10,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
09/01/2015 |
3.47
|
31,200 | 3.39 | 3.47 | 3.36 | 0 | 0 | 0 |
08/01/2015 |
3.39
|
800 | 3.39 | 3.39 | 3.32 | 100 | 0 | 0.0 |
07/01/2015 |
3.39
|
10,000 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
06/01/2015 |
3.39
|
800 | 3.39 | 3.39 | 3.32 | 100 | 0 | 0.0 |
05/01/2015 |
3.39
|
500 | 3.32 | 3.39 | 3.39 | 0 | 0 | 0 |
31/12/2014 |
3.32
|
27,400 | 3.32 | 3.32 | 3.28 | 100 | 0 | 0.0 |
30/12/2014 |
3.32
|
1,900 | 3.32 | 3.32 | 3.20 | 100 | 0 | 0.0 |
29/12/2014 |
3.32
|
20,800 | 3.39 | 3.39 | 3.28 | 100 | 0 | 0.0 |
26/12/2014 |
3.39
|
11,800 | 3.43 | 3.43 | 3.32 | 100 | 0 | 0.0 |
25/12/2014 |
3.43
|
7,500 | 3.36 | 3.43 | 3.28 | 200 | 0 | 0.0 |
24/12/2014 |
3.36
|
7,100 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
23/12/2014 |
3.36
|
5,000 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 |
22/12/2014 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 100 | 0 | 0.0 |
19/12/2014 |
3.39
|
44,100 | 3.39 | 3.39 | 3.28 | 600 | 0 | 0.0 |
18/12/2014 |
3.39
|
13,400 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
17/12/2014 |
3.39
|
14,600 | 3.43 | 3.43 | 3.36 | 600 | 0 | 0.0 |
16/12/2014 |
3.43
|
12,300 | 3.47 | 3.47 | 3.36 | 100 | 0 | 0.0 |
15/12/2014 |
3.47
|
300 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
12/12/2014 |
3.47
|
25,800 | 3.43 | 3.47 | 3.43 | 100 | 0 | 0.0 |
11/12/2014 |
3.43
|
53,600 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
10/12/2014 |
3.47
|
15,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
09/12/2014 |
3.47
|
26,800 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 |
08/12/2014 |
3.51
|
14,500 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
05/12/2014 |
3.51
|
32,000 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
04/12/2014 |
3.55
|
18,400 | 3.55 | 3.59 | 3.51 | 0 | 0 | 0 |
03/12/2014 |
3.55
|
1,300 | 3.55 | 3.55 | 3.51 | 100 | 0 | 0.0 |
02/12/2014 |
3.55
|
34,900 | 3.47 | 3.55 | 3.47 | 100 | 0 | 0.0 |
01/12/2014 |
3.47
|
29,600 | 3.43 | 3.47 | 3.43 | 100 | 0 | 0.0 |
28/11/2014 |
3.43
|
500 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
27/11/2014 |
3.47
|
1,700 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
26/11/2014 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/11/2014 |
3.55
|
700 | 3.43 | 3.55 | 3.47 | 0 | 0 | 0 |
24/11/2014 |
3.43
|
8,200 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
21/11/2014 |
3.47
|
8,400 | 3.47 | 3.47 | 3.43 | 100 | 0 | 0.0 |
20/11/2014 |
3.47
|
4,200 | 3.47 | 3.47 | 3.39 | 100 | 0 | 0.0 |
19/11/2014 |
3.47
|
28,100 | 3.47 | 3.47 | 3.43 | 100 | 0 | 0.0 |
18/11/2014 |
3.47
|
9,500 | 3.47 | 3.47 | 3.43 | 100 | 0 | 0.0 |
17/11/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
14/11/2014 |
3.47
|
2,100 | 3.43 | 3.47 | 3.43 | 100 | 0 | 0.0 |
13/11/2014 |
3.43
|
15,200 | 3.43 | 3.55 | 3.43 | 0 | 0 | 0 |
12/11/2014 |
3.43
|
2,200 | 3.43 | 3.55 | 3.43 | 200 | 0 | 0.0 |
11/11/2014 |
3.43
|
3,600 | 3.43 | 3.43 | 3.36 | 200 | 0 | 0.0 |
10/11/2014 |
3.43
|
3,100 | 3.43 | 3.43 | 3.36 | 100 | 0 | 0.0 |
07/11/2014 |
3.43
|
1,700 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
06/11/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
05/11/2014 |
3.43
|
5,200 | 3.43 | 3.43 | 3.32 | 200 | 0 | 0.0 |
04/11/2014 |
3.43
|
5,900 | 3.43 | 3.66 | 3.32 | 200 | 0 | 0.0 |
03/11/2014 |
3.43
|
800 | 3.47 | 3.47 | 3.36 | 100 | 0 | 0.0 |
31/10/2014 |
3.47
|
20,500 | 3.39 | 3.47 | 3.36 | 0 | 0 | 0 |
30/10/2014 |
3.39
|
2,542 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
29/10/2014 |
3.39
|
93,900 | 3.32 | 3.39 | 3.32 | 100 | 0 | 0.0 |
28/10/2014 |
3.32
|
7,000 | 3.36 | 3.39 | 3.32 | 100 | 0 | 0.0 |
27/10/2014 |
3.36
|
21,800 | 3.47 | 3.47 | 3.16 | 100 | 0 | 0.0 |
24/10/2014 |
3.47
|
34,300 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
23/10/2014 |
3.47
|
23,400 | 3.47 | 3.78 | 3.43 | 9,200 | 0 | 0.1 |
22/10/2014 |
3.47
|
20,100 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
21/10/2014 |
3.51
|
25,100 | 3.55 | 3.55 | 3.47 | 100 | 0 | 0.0 |
20/10/2014 |
3.55
|
35,400 | 3.51 | 3.55 | 3.47 | 100 | 0 | 0.0 |
17/10/2014 |
3.51
|
18,110 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
16/10/2014 |
3.39
|
26,700 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 |
15/10/2014 |
3.63
|
19,200 | 3.55 | 3.63 | 3.51 | 100 | 0 | 0.0 |
14/10/2014 |
3.55
|
7,400 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 |
13/10/2014 |
3.59
|
2,100 | 3.55 | 3.59 | 3.51 | 100 | 0 | 0.0 |
10/10/2014 |
3.55
|
5,500 | 3.59 | 3.59 | 3.51 | 100 | 0 | 0.0 |
09/10/2014 |
3.59
|
10,500 | 3.55 | 3.59 | 3.51 | 100 | 0 | 0.0 |
08/10/2014 |
3.55
|
15,500 | 3.63 | 3.74 | 3.55 | 300 | 0 | 0.0 |
07/10/2014 |
3.63
|
100 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
06/10/2014 |
3.70
|
3,100 | 3.59 | 3.93 | 3.63 | 1,000 | 0 | 0.0 |
03/10/2014 |
3.59
|
30,320 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
02/10/2014 |
3.59
|
4,100 | 3.59 | 3.59 | 3.51 | 100 | 0 | 0.0 |
01/10/2014 |
3.59
|
1,500 | 3.55 | 3.59 | 3.55 | 100 | 0 | 0.0 |
30/09/2014 |
3.55
|
2,200 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
29/09/2014 |
3.55
|
9,600 | 3.55 | 3.55 | 3.47 | 100 | 0 | 0.0 |
26/09/2014 |
3.55
|
1,000 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 |
25/09/2014 |
3.51
|
5,000 | 3.47 | 3.51 | 3.43 | 100 | 0 | 0.0 |
24/09/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/09/2014 |
3.47
|
15,300 | 3.47 | 3.70 | 3.28 | 0 | 0 | 0 |
22/09/2014 |
3.47
|
7,600 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
19/09/2014 |
3.59
|
2,000 | 3.59 | 3.59 | 3.51 | 100 | 0 | 0.0 |