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 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.23
|
7,600 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
09/02/2015 |
3.26
|
2,100 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 |
06/02/2015 |
3.26
|
1,000 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
05/02/2015 |
3.26
|
2,300 | 3.23 | 3.30 | 3.19 | 0 | 0 | 0 |
04/02/2015 |
3.23
|
5,100 | 3.30 | 3.34 | 3.19 | 0 | 0 | 0 |
03/02/2015 |
3.30
|
200 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
02/02/2015 |
3.30
|
1,000 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
30/01/2015 |
3.34
|
8,100 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
29/01/2015 |
3.34
|
4,600 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |
28/01/2015 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
27/01/2015 |
3.34
|
6,500 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
26/01/2015 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
23/01/2015 |
3.38
|
5,500 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
22/01/2015 |
3.38
|
5,100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
21/01/2015 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
20/01/2015 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
19/01/2015 |
3.38
|
13,800 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
16/01/2015 |
3.38
|
2,850 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
15/01/2015 |
3.38
|
3,700 | 3.38 | 3.41 | 3.38 | 0 | 0 | 0 |
14/01/2015 |
3.38
|
18,100 | 3.38 | 3.41 | 3.38 | 0 | 0 | 0 |
13/01/2015 |
3.38
|
540 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
12/01/2015 |
3.38
|
400 | 3.45 | 3.56 | 3.38 | 0 | 0 | 0 |
09/01/2015 |
3.45
|
6,100 | 3.41 | 3.45 | 3.34 | 0 | 0 | 0 |
08/01/2015 |
3.41
|
15,200 | 3.38 | 3.60 | 3.38 | 0 | 0 | 0 |
07/01/2015 |
3.38
|
2,400 | 3.41 | 3.49 | 3.38 | 0 | 0 | 0 |
06/01/2015 |
3.41
|
500 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
05/01/2015 |
3.56
|
600 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
31/12/2014 |
3.56
|
100 | 3.45 | 3.56 | 3.56 | 0 | 0 | 0 |
30/12/2014 |
3.45
|
300 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
29/12/2014 |
3.56
|
350 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 |
26/12/2014 |
3.56
|
100 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
25/12/2014 |
3.64
|
120 | 3.41 | 3.64 | 3.64 | 0 | 0 | 0 |
24/12/2014 |
3.41
|
3,000 | 3.41 | 3.71 | 3.41 | 0 | 0 | 0 |
23/12/2014 |
3.41
|
5,300 | 3.60 | 3.64 | 3.38 | 0 | 0 | 0 |
22/12/2014 |
3.60
|
710 | 3.86 | 3.86 | 3.49 | 0 | 0 | 0 |
19/12/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
18/12/2014 |
3.86
|
100 | 3.56 | 3.86 | 3.86 | 0 | 0 | 0 |
17/12/2014 |
3.56
|
24,000 | 3.90 | 4.01 | 3.56 | 0 | 0 | 0 |
16/12/2014 |
3.90
|
13,650 | 4.01 | 4.01 | 3.71 | 0 | 0 | 0 |
15/12/2014 |
4.01
|
2,300 | 3.90 | 4.01 | 3.83 | 0 | 0 | 0 |
12/12/2014 |
3.90
|
81,500 | 3.56 | 3.90 | 3.60 | 0 | 0 | 0 |
11/12/2014 |
3.56
|
25,750 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 |
10/12/2014 |
3.68
|
2,600 | 3.60 | 3.68 | 3.53 | 0 | 0 | 0 |
09/12/2014 |
3.60
|
27,900 | 3.64 | 3.68 | 3.56 | 0 | 0 | 0 |
08/12/2014 |
3.64
|
20,500 | 3.53 | 3.64 | 3.60 | 0 | 0 | 0 |
05/12/2014 |
3.53
|
30,200 | 3.53 | 3.64 | 3.53 | 0 | 0 | 0 |
04/12/2014 |
3.53
|
2,500 | 3.60 | 3.64 | 3.53 | 0 | 0 | 0 |
03/12/2014 |
3.60
|
8,400 | 3.64 | 3.75 | 3.60 | 0 | 0 | 0 |
02/12/2014 |
3.64
|
6,800 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
01/12/2014 |
3.64
|
5,800 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 |
28/11/2014 |
3.60
|
19,400 | 3.45 | 3.60 | 3.56 | 0 | 0 | 0 |
27/11/2014 |
3.45
|
29,500 | 3.53 | 3.60 | 3.45 | 0 | 0 | 0 |
26/11/2014 |
3.53
|
18,900 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
25/11/2014 |
3.53
|
31,300 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
24/11/2014 |
3.53
|
25,400 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
21/11/2014 |
3.56
|
9,500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
20/11/2014 |
3.56
|
20,300 | 3.56 | 3.64 | 3.53 | 0 | 0 | 0 |
19/11/2014 |
3.56
|
8,550 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
18/11/2014 |
3.56
|
45,300 | 3.60 | 3.64 | 3.56 | 0 | 0 | 0 |
17/11/2014 |
3.60
|
71,650 | 3.64 | 3.68 | 3.56 | 0 | 0 | 0 |
14/11/2014 |
3.64
|
53,500 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
13/11/2014 |
3.64
|
41,200 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
12/11/2014 |
3.64
|
94,500 | 3.53 | 3.64 | 3.53 | 0 | 0 | 0 |
11/11/2014 |
3.53
|
136,300 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
10/11/2014 |
3.53
|
13,550 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 |
07/11/2014 |
3.53
|
56,300 | 3.53 | 3.56 | 3.49 | 0 | 0 | 0 |
06/11/2014 |
3.53
|
64,000 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 |
05/11/2014 |
3.49
|
9,800 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
04/11/2014 |
3.53
|
8,000 | 3.49 | 3.53 | 3.49 | 0 | 0 | 0 |
03/11/2014 |
3.49
|
8,700 | 3.53 | 3.53 | 3.34 | 0 | 0 | 0 |
31/10/2014 |
3.53
|
8,000 | 3.45 | 3.53 | 3.49 | 0 | 0 | 0 |
30/10/2014 |
3.45
|
1,100 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 |
29/10/2014 |
3.53
|
2,350 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
28/10/2014 |
3.56
|
2,000 | 3.53 | 3.56 | 3.41 | 0 | 0 | 0 |
27/10/2014 |
3.53
|
43,400 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
24/10/2014 |
3.56
|
11,900 | 3.53 | 3.56 | 3.45 | 0 | 0 | 0 |
23/10/2014 |
3.53
|
12,200 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
22/10/2014 |
3.60
|
3,525 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
21/10/2014 |
3.60
|
33,175 | 3.56 | 3.60 | 3.49 | 0 | 0 | 0 |
20/10/2014 |
3.56
|
19,400 | 3.49 | 3.56 | 3.45 | 0 | 0 | 0 |
17/10/2014 |
3.49
|
8,900 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 |
16/10/2014 |
3.49
|
42,100 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
15/10/2014 |
3.56
|
22,700 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 |
14/10/2014 |
3.53
|
37,250 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
13/10/2014 |
3.53
|
27,900 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
10/10/2014 |
3.56
|
29,400 | 3.56 | 3.60 | 3.53 | 0 | 0 | 0 |
09/10/2014 |
3.56
|
73,300 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
08/10/2014 |
3.60
|
5,750 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
07/10/2014 |
3.60
|
35,200 | 3.68 | 3.71 | 3.60 | 0 | 0 | 0 |
06/10/2014 |
3.68
|
297,300 | 3.53 | 3.71 | 3.53 | 0 | 0 | 0 |
03/10/2014 |
3.53
|
13,300 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 |
02/10/2014 |
3.53
|
3,900 | 3.45 | 3.53 | 3.53 | 0 | 0 | 0 |
01/10/2014 |
3.45
|
17,250 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
30/09/2014 |
3.45
|
15,300 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 |
29/09/2014 |
3.49
|
12,350 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
26/09/2014 |
3.56
|
40,000 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
25/09/2014 |
3.56
|
4,700 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
24/09/2014 |
3.56
|
700 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 |
23/09/2014 |
3.49
|
12,250 | 3.41 | 3.56 | 3.49 | 0 | 0 | 0 |
22/09/2014 |
3.41
|
3,900 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |