Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.10 | -3.23% | 629,948 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-09-26) |
-0.50 | -14.29% | 3,013,943 | 0 | 0 |
2.90
3.50
3
|
3 tháng
(2024-08-27) |
-0.10 | -3.23% | 5,719,417 | 0 | 0 |
2.90
3.70
3
|
6 tháng
(2024-05-29) |
-0.90 | -23.08% | 13,044,120 | 0 | 0 |
2.90
4.10
3
|
12 tháng
(2023-12-01) |
-0.90 | -23.08% | 24,745,424 | -300 | -0.0 |
2.90
4.40
3
|
24 tháng
(2022-12-06) |
-1.80 | -37.50% | 95,145,751 | -1,700 | -0.0 |
2.90
6
3
|
36 tháng
(2021-12-13) |
-6 | -66.67% | 227,360,582 | -94,600 | -1.5 |
2.90
16.40
3
|
60 tháng
(2019-12-23) |
2.10 | 233.33% | 841,568,782 | 179,150 | -0.4 |
0.80
16.40
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2015 |
5.79
|
200 | 6.39 | 6.39 | 5.79 | 0 | 0 | 0 |
23/04/2015 |
6.39
|
200 | 7.10 | 7.10 | 6.39 | 0 | 0 | 0 |
22/04/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
21/04/2015 |
7.10
|
100 | 7.87 | 7.87 | 7.10 | 0 | 0 | 0 |
20/04/2015 |
7.87
|
100 | 8.69 | 8.69 | 7.87 | 0 | 0 | 0 |
17/04/2015 |
8.69
|
10,100 | 7.92 | 8.69 | 7.16 | 0 | 100 | -0.0 |
16/04/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
15/04/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
14/04/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
13/04/2015 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
10/04/2015 |
7.92
|
6,500 | 8.80 | 8.80 | 7.92 | 0 | 0 | 0 |
09/04/2015 |
8.80
|
100 | 9.72 | 9.72 | 8.80 | 0 | 0 | 0 |
08/04/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
07/04/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
06/04/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
03/04/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
02/04/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
01/04/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
31/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
30/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
27/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
26/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
25/03/2015 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
24/03/2015 |
9.72
|
15,300 | 8.85 | 9.72 | 7.98 | 0 | 0 | 0 |
23/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
20/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
19/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
18/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
17/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
16/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
13/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
12/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
11/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
10/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
06/03/2015 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
05/03/2015 |
8.85
|
4,300 | 8.08 | 8.85 | 7.32 | 0 | 0 | 0 |
04/03/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
03/03/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
02/03/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
27/02/2015 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
26/02/2015 |
8.08
|
2,800 | 8.14 | 8.14 | 7.54 | 0 | 0 | 0 |
25/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
24/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
13/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
12/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
11/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
10/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/02/2015 |
8.14
|
200 | 7.59 | 8.14 | 8.08 | 0 | 0 | 0 |
06/02/2015 |
7.59
|
500 | 8.19 | 8.19 | 7.59 | 0 | 0 | 0 |
05/02/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
04/02/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
03/02/2015 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
02/02/2015 |
8.19
|
100 | 7.48 | 8.19 | 8.19 | 0 | 0 | 0 |
30/01/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
29/01/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
28/01/2015 |
7.48
|
100 | 6.83 | 7.48 | 7.48 | 0 | 0 | 0 |
27/01/2015 |
6.83
|
329,300 | 6.28 | 6.83 | 6.23 | 0 | 0 | 0 |
26/01/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
23/01/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
22/01/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
21/01/2015 |
6.28
|
100 | 5.74 | 6.28 | 6.28 | 0 | 0 | 0 |
20/01/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
19/01/2015 |
5.74
|
10,500 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
16/01/2015 |
5.74
|
7,100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
15/01/2015 |
5.74
|
2,500 | 5.24 | 5.74 | 4.75 | 0 | 0 | 0 |
14/01/2015 |
5.24
|
3,500 | 5.79 | 5.79 | 5.24 | 0 | 0 | 0 |
13/01/2015 |
5.79
|
200 | 6.39 | 6.39 | 5.79 | 0 | 0 | 0 |
12/01/2015 |
6.39
|
500 | 7.10 | 7.10 | 6.39 | 0 | 0 | 0 |
09/01/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
08/01/2015 |
7.10
|
8,100 | 7.87 | 7.87 | 7.10 | 0 | 0 | 0 |
07/01/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
06/01/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
05/01/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
31/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
30/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
29/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
26/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
25/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
24/12/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
23/12/2014 |
7.87
|
100 | 7.32 | 7.87 | 7.87 | 0 | 0 | 0 |
22/12/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
19/12/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
18/12/2014 |
7.32
|
7,000 | 6.66 | 7.32 | 7.32 | 0 | 0 | 0 |
17/12/2014 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
16/12/2014 |
6.66
|
17,900 | 6.61 | 7.27 | 6.61 | 0 | 0 | 0 |
15/12/2014 |
6.61
|
54,900 | 6.01 | 6.61 | 5.74 | 0 | 0 | 0 |
12/12/2014 |
6.01
|
56,200 | 5.46 | 6.01 | 5.41 | 0 | 0 | 0 |
11/12/2014 |
5.46
|
6,700 | 5.57 | 5.57 | 5.03 | 0 | 0 | 0 |
10/12/2014 |
5.57
|
1,000 | 5.41 | 5.57 | 5.57 | 0 | 0 | 0 |
09/12/2014 |
5.41
|
15,100 | 4.92 | 5.41 | 4.81 | 0 | 0 | 0 |
08/12/2014 |
4.92
|
10,400 | 4.48 | 4.92 | 4.81 | 0 | 0 | 0 |
05/12/2014 |
4.48
|
2,700 | 4.10 | 4.48 | 4.48 | 0 | 0 | 0 |
04/12/2014 |
4.10
|
21,700 | 3.77 | 4.10 | 3.82 | 0 | 0 | 0 |
03/12/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
02/12/2014 |
3.77
|
2,000 | 3.44 | 3.77 | 3.77 | 0 | 0 | 0 |
01/12/2014 |
3.44
|
300 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
28/11/2014 |
3.55
|
5,900 | 3.55 | 3.88 | 3.55 | 0 | 0 | 0 |
27/11/2014 |
3.55
|
1,000 | 3.33 | 3.55 | 3.55 | 0 | 0 | 0 |
26/11/2014 |
3.33
|
6,200 | 3.28 | 3.61 | 3.33 | 0 | 0 | 0 |