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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.46
|
800 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/02/2015 |
3.46
|
700 | 3.42 | 3.64 | 3.24 | 200 | 0 | 0.0 |
06/02/2015 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
05/02/2015 |
3.42
|
161 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 |
04/02/2015 |
3.44
|
100 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 |
03/02/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/02/2015 |
3.60
|
150 | 3.44 | 3.60 | 3.60 | 100 | 0 | 0.0 |
30/01/2015 |
3.44
|
2,100 | 3.62 | 3.69 | 3.40 | 900 | 0 | 0.0 |
29/01/2015 |
3.62
|
500 | 3.42 | 3.62 | 3.49 | 500 | 0 | 0.0 |
28/01/2015 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
27/01/2015 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
26/01/2015 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
23/01/2015 |
3.42
|
10,250 | 3.44 | 3.51 | 3.31 | 200 | 0 | 0.0 |
22/01/2015 |
3.44
|
42,800 | 3.58 | 3.58 | 3.40 | 200 | 0 | 0.0 |
21/01/2015 |
3.58
|
1,500 | 3.35 | 3.58 | 3.35 | 1,500 | 0 | 0.0 |
20/01/2015 |
3.35
|
1,200 | 3.51 | 3.51 | 3.24 | 300 | 0 | 0.0 |
19/01/2015 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
16/01/2015 |
3.51
|
200 | 3.58 | 3.58 | 3.51 | 200 | 0 | 0.0 |
15/01/2015 |
3.58
|
100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
14/01/2015 |
3.58
|
2,900 | 3.46 | 3.58 | 3.33 | 2,800 | 0 | 0.0 |
13/01/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
12/01/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/01/2015 |
3.46
|
200 | 3.35 | 3.53 | 3.46 | 100 | 0 | 0.0 |
08/01/2015 |
3.35
|
1,000 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
07/01/2015 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
06/01/2015 |
3.53
|
300 | 3.53 | 3.60 | 3.35 | 200 | 0 | 0.0 |
05/01/2015 |
3.53
|
200 | 3.49 | 3.53 | 3.53 | 200 | 0 | 0.0 |
31/12/2014 |
3.49
|
300 | 3.58 | 3.78 | 3.49 | 300 | 100 | 0.0 |
30/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
29/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
26/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
25/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
23/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/12/2014 |
3.58
|
1,200 | 3.58 | 3.58 | 3.38 | 1,100 | 0 | 0.0 |
19/12/2014 |
3.58
|
2,200 | 3.62 | 3.62 | 3.26 | 100 | 0 | 0.0 |
18/12/2014 |
3.62
|
800 | 3.31 | 3.62 | 3.35 | 800 | 100 | 0.0 |
17/12/2014 |
3.31
|
2,100 | 3.31 | 3.46 | 3.08 | 1,500 | 0 | 0.0 |
16/12/2014 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 100 | 0 | 0.0 |
15/12/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
12/12/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
11/12/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
10/12/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
09/12/2014 |
3.31
|
7,600 | 3.33 | 3.33 | 3.13 | 7,600 | 0 | 0.1 |
08/12/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
05/12/2014 |
3.33
|
100 | 3.24 | 3.33 | 3.33 | 100 | 0 | 0.0 |
04/12/2014 |
3.24
|
200 | 3.33 | 3.33 | 3.24 | 200 | 0 | 0.0 |
03/12/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
02/12/2014 |
3.33
|
200 | 3.33 | 3.33 | 3.06 | 100 | 0 | 0.0 |
01/12/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
28/11/2014 |
3.33
|
3,100 | 3.31 | 3.33 | 3.29 | 3,100 | 0 | 0.0 |
27/11/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
26/11/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
25/11/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
24/11/2014 |
3.31
|
2,200 | 3.22 | 3.35 | 3.20 | 2,000 | 0 | 0.0 |
21/11/2014 |
3.22
|
2,200 | 3.35 | 3.35 | 3.04 | 200 | 2,100 | -0.0 |
20/11/2014 |
3.35
|
8,200 | 3.35 | 3.35 | 3.08 | 2,400 | 0 | 0.0 |
19/11/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
18/11/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
17/11/2014 |
3.35
|
2,400 | 3.24 | 3.35 | 3.17 | 1,500 | 0 | 0.0 |
14/11/2014 |
3.24
|
6,900 | 3.26 | 3.26 | 2.97 | 200 | 0 | 0.0 |
13/11/2014 |
3.26
|
2,500 | 3.35 | 3.35 | 3.20 | 100 | 0 | 0.0 |
12/11/2014 |
3.35
|
100 | 3.26 | 3.35 | 3.35 | 100 | 0 | 0.0 |
11/11/2014 |
3.26
|
500 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 |
10/11/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
07/11/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
06/11/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
05/11/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
04/11/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
03/11/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
31/10/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
30/10/2014 |
3.35
|
12,000 | 3.38 | 3.38 | 3.31 | 10,000 | 0 | 0.1 |
29/10/2014 |
3.38
|
10,900 | 3.38 | 3.38 | 3.31 | 10,900 | 0 | 0.2 |
28/10/2014 |
3.38
|
11,500 | 3.31 | 3.38 | 3.13 | 100 | 0 | 0.0 |
27/10/2014 |
3.31
|
700 | 3.31 | 3.31 | 3.26 | 100 | 0 | 0.0 |
24/10/2014 |
3.31
|
8,000 | 3.33 | 3.33 | 3.31 | 8,000 | 0 | 0.1 |
23/10/2014 |
3.33
|
100 | 3.33 | 3.33 | 3.33 | 100 | 0 | 0.0 |
22/10/2014 |
3.33
|
14,050 | 3.33 | 3.33 | 3.31 | 10,000 | 0 | 0.1 |
21/10/2014 |
3.33
|
10,050 | 3.33 | 3.33 | 3.33 | 10,000 | 0 | 0.1 |
20/10/2014 |
3.33
|
10,050 | 3.33 | 3.33 | 3.33 | 10,000 | 0 | 0.1 |
17/10/2014 |
3.33
|
5,750 | 3.33 | 3.33 | 3.20 | 11,100 | 0 | 0.2 |
16/10/2014 |
3.33
|
11,400 | 3.24 | 3.35 | 3.17 | 11,100 | 0 | 0.2 |
15/10/2014 |
3.24
|
12,600 | 3.26 | 3.26 | 3.24 | 10,000 | 0 | 0.1 |
14/10/2014 |
3.26
|
10,100 | 3.38 | 3.38 | 3.26 | 10,000 | 0 | 0.2 |
13/10/2014 |
3.38
|
9,700 | 3.46 | 3.46 | 3.24 | 4,500 | 0 | 0.1 |
10/10/2014 |
3.46
|
500 | 3.35 | 3.46 | 3.35 | 500 | 0 | 0.0 |
09/10/2014 |
3.35
|
900 | 3.15 | 3.35 | 3.22 | 900 | 0 | 0.0 |
08/10/2014 |
3.15
|
200 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 |
07/10/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
06/10/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
03/10/2014 |
3.29
|
1,200 | 3.33 | 3.33 | 3.17 | 700 | 100 | 0.0 |
02/10/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
01/10/2014 |
3.33
|
13,500 | 3.15 | 3.35 | 3.13 | 12,300 | 0 | 0.2 |
30/09/2014 |
3.15
|
11,100 | 3.13 | 3.15 | 3.13 | 11,100 | 0 | 0.2 |
29/09/2014 |
3.13
|
2,200 | 3.11 | 3.13 | 3.02 | 2,100 | 0 | 0.0 |
26/09/2014 |
3.11
|
10,400 | 3.11 | 3.11 | 3.02 | 5,400 | 300 | 0.1 |
25/09/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
24/09/2014 |
3.11
|
2,400 | 3.13 | 3.20 | 3.04 | 1,400 | 0 | 0.0 |
23/09/2014 |
3.13
|
5,800 | 3.22 | 3.22 | 3.02 | 3,800 | 0 | 0.1 |
22/09/2014 |
3.22
|
2,100 | 3.33 | 3.33 | 3.02 | 200 | 0 | 0.0 |