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) |
28/01/2015 |
3.57
|
12,500 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
27/01/2015 |
3.70
|
86,680 | 3.63 | 3.77 | 3.57 | 0 | 0 | 0 |
26/01/2015 |
3.63
|
115,900 | 3.43 | 3.63 | 3.50 | 0 | 0 | 0 |
23/01/2015 |
3.43
|
40,350 | 3.43 | 3.50 | 3.43 | 0 | 0 | 0 |
22/01/2015 |
3.43
|
19,820 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
21/01/2015 |
3.50
|
2,020 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
20/01/2015 |
3.50
|
18,250 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
19/01/2015 |
3.43
|
18,020 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
16/01/2015 |
3.50
|
2,500 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
15/01/2015 |
3.57
|
58,250 | 3.37 | 3.57 | 3.43 | 0 | 0 | 0 |
14/01/2015 |
3.37
|
8,870 | 3.37 | 3.50 | 3.30 | 0 | 0 | 0 |
13/01/2015 |
3.37
|
21,010 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
12/01/2015 |
3.50
|
34,380 | 3.63 | 3.63 | 3.43 | 0 | 0 | 0 |
09/01/2015 |
3.63
|
5,160 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
08/01/2015 |
3.63
|
1,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
07/01/2015 |
3.63
|
7,720 | 3.57 | 3.63 | 3.37 | 0 | 0 | 0 |
06/01/2015 |
3.57
|
5,910 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
05/01/2015 |
3.57
|
51,190 | 3.37 | 3.57 | 3.50 | 0 | 0 | 0 |
31/12/2014 |
3.37
|
49,160 | 3.43 | 3.50 | 3.37 | 0 | 0 | 0 |
30/12/2014 |
3.43
|
34,030 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
29/12/2014 |
3.50
|
10,730 | 3.63 | 3.63 | 3.43 | 0 | 0 | 0 |
26/12/2014 |
3.63
|
24,850 | 3.57 | 3.63 | 3.50 | 0 | 0 | 0 |
25/12/2014 |
3.57
|
6,350 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
24/12/2014 |
3.57
|
59,620 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
23/12/2014 |
3.57
|
5,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
22/12/2014 |
3.57
|
20,680 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
19/12/2014 |
3.57
|
13,700 | 3.70 | 3.77 | 3.57 | 0 | 0 | 0 |
18/12/2014 |
3.70
|
10,270 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
17/12/2014 |
3.50
|
30,350 | 3.57 | 3.77 | 3.43 | 0 | 0 | 0 |
16/12/2014 |
3.57
|
23,450 | 3.70 | 3.77 | 3.57 | 0 | 0 | 0 |
15/12/2014 |
3.70
|
43,830 | 3.63 | 3.77 | 3.70 | 0 | 0 | 0 |
12/12/2014 |
3.63
|
41,390 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
11/12/2014 |
3.63
|
62,130 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
10/12/2014 |
3.63
|
92,520 | 3.63 | 3.77 | 3.57 | 0 | 0 | 0 |
09/12/2014 |
3.63
|
274,420 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 |
08/12/2014 |
3.84
|
10,900 | 3.84 | 3.84 | 3.77 | 0 | 500 | -0.0 |
05/12/2014 |
3.84
|
32,210 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
04/12/2014 |
3.77
|
33,800 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
03/12/2014 |
3.90
|
52,950 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
02/12/2014 |
3.90
|
98,210 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
01/12/2014 |
3.84
|
85,530 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
28/11/2014 |
3.84
|
45,420 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
27/11/2014 |
3.77
|
74,630 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
26/11/2014 |
3.70
|
150,040 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
25/11/2014 |
3.70
|
71,830 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
24/11/2014 |
3.70
|
135,240 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
21/11/2014 |
3.77
|
125,790 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
20/11/2014 |
3.90
|
106,090 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
19/11/2014 |
3.90
|
34,960 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
18/11/2014 |
3.90
|
309,860 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
17/11/2014 |
3.90
|
256,710 | 3.90 | 4.04 | 3.84 | 0 | 0 | 0 |
14/11/2014 |
3.90
|
371,790 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
13/11/2014 |
3.90
|
71,340 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
12/11/2014 |
3.90
|
121,470 | 3.84 | 3.90 | 3.77 | 0 | 0 | 0 |
11/11/2014 |
3.84
|
197,250 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
10/11/2014 |
3.90
|
22,470 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
07/11/2014 |
3.84
|
101,100 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
06/11/2014 |
3.90
|
45,330 | 3.84 | 3.90 | 3.77 | 0 | 0 | 0 |
05/11/2014 |
3.84
|
57,240 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
04/11/2014 |
3.90
|
76,460 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
03/11/2014 |
3.90
|
258,140 | 3.84 | 3.97 | 3.84 | 0 | 0 | 0 |
31/10/2014 |
3.84
|
385,570 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
30/10/2014 |
3.84
|
32,010 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
29/10/2014 |
3.84
|
308,610 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
28/10/2014 |
3.77
|
237,320 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
27/10/2014 |
3.77
|
308,540 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
24/10/2014 |
3.77
|
126,000 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
23/10/2014 |
3.77
|
256,740 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
22/10/2014 |
3.90
|
446,380 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 |
21/10/2014 |
3.77
|
267,590 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
20/10/2014 |
3.70
|
121,040 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
17/10/2014 |
3.97
|
139,680 | 3.77 | 3.97 | 3.70 | 0 | 0 | 0 |
16/10/2014 |
3.77
|
199,400 | 3.84 | 3.97 | 3.77 | 0 | 0 | 0 |
15/10/2014 |
3.84
|
390,720 | 3.97 | 4.04 | 3.84 | 0 | 0 | 0 |
14/10/2014 |
3.97
|
297,070 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
13/10/2014 |
4.11
|
99,040 | 3.90 | 4.11 | 3.90 | 0 | 0 | 0 |
10/10/2014 |
3.90
|
129,640 | 3.97 | 4.04 | 3.90 | 0 | 0 | 0 |
09/10/2014 |
3.97
|
219,510 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
08/10/2014 |
4.11
|
256,820 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 |
07/10/2014 |
4.24
|
155,120 | 4.24 | 4.31 | 4.11 | 0 | 0 | 0 |
06/10/2014 |
4.24
|
616,890 | 3.97 | 4.24 | 4.17 | 0 | 0 | 0 |
03/10/2014 |
3.97
|
369,770 | 3.77 | 3.97 | 3.84 | 0 | 0 | 0 |
02/10/2014 |
3.77
|
251,270 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
01/10/2014 |
3.77
|
95,060 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
30/09/2014 |
3.77
|
33,560 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
29/09/2014 |
3.63
|
55,620 | 3.70 | 3.77 | 3.63 | 0 | 5,000 | -0.0 |
26/09/2014 |
3.70
|
91,450 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
25/09/2014 |
3.84
|
90,530 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
24/09/2014 |
3.77
|
91,430 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
23/09/2014 |
3.70
|
47,980 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
22/09/2014 |
3.70
|
131,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
19/09/2014 |
3.70
|
56,330 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
18/09/2014 |
3.77
|
173,020 | 3.90 | 3.90 | 3.70 | 400 | 0 | 0.0 |
17/09/2014 |
3.90
|
104,680 | 3.97 | 4.04 | 3.77 | 100 | 0 | 0.0 |
16/09/2014 |
3.97
|
172,830 | 3.90 | 3.97 | 3.84 | 5,000 | 0 | 0.0 |
15/09/2014 |
3.90
|
723,590 | 3.77 | 3.97 | 3.77 | 0 | 0 | 0 |
12/09/2014 |
3.77
|
290,360 | 3.70 | 3.77 | 3.57 | 0 | 2,000 | -0.0 |
11/09/2014 |
3.70
|
95,580 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 |
10/09/2014 |
3.70
|
59,260 | 3.63 | 3.70 | 3.50 | 0 | 0 | 0 |
09/09/2014 |
3.63
|
340,350 | 3.77 | 3.84 | 3.57 | 0 | 0 | 0 |