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) |
1 | 6.99% | 10,600 | 4,200 | 0.1 |
13
15.30
15.30
|
2 tháng
(2024-07-22) |
-1 | -6.13% | 27,600 | 14,648 | 0.2 |
13
17
15.30
|
3 tháng
(2024-06-24) |
-0.30 | -1.92% | 52,700 | 6,091 | 0.1 |
13
17
15.30
|
6 tháng
(2024-03-25) |
3.80 | 33.04% | 123,400 | 42,520 | 0.7 |
11.30
17.90
15.30
|
12 tháng
(2023-09-26) |
3.80 | 33.04% | 250,800 | 119,701 | 1.5 |
9.70
17.90
15.30
|
24 tháng
(2022-10-03) |
3.78 | 32.77% | 451,653 | 148,166 | 1.8 |
9.60
17.90
15.30
|
36 tháng
(2021-10-06) |
-9.68 | -38.74% | 2,337,455 | 246,806 | 4.0 |
9.60
25.68
15.30
|
60 tháng
(2019-10-17) |
9.40 | 159.18% | 4,109,410 | 298,482 | 4.7 |
4.09
29.97
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
09/02/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
06/02/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
05/02/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
04/02/2015 |
3.84
|
200 | 3.50 | 3.84 | 3.84 | 0 | 0 | 0 |
03/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/01/2015 |
3.50
|
100 | 3.87 | 3.87 | 3.50 | 0 | 0 | 0 |
29/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
28/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/01/2015 |
3.87
|
600 | 4.27 | 4.67 | 3.87 | 0 | 0 | 0 |
26/01/2015 |
4.27
|
100 | 3.90 | 4.27 | 4.27 | 0 | 0 | 0 |
23/01/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/01/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/01/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/01/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/01/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/01/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/01/2015 |
3.90
|
200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
13/01/2015 |
4.30
|
100 | 3.97 | 4.30 | 4.30 | 0 | 0 | 0 |
12/01/2015 |
3.97
|
1,700 | 4.14 | 4.14 | 3.74 | 0 | 0 | 0 |
09/01/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
08/01/2015 |
4.14
|
100 | 3.84 | 4.14 | 4.14 | 0 | 0 | 0 |
07/01/2015 |
3.84
|
1,100 | 4.14 | 4.44 | 3.84 | 0 | 0 | 0 |
06/01/2015 |
4.14
|
145 | 3.77 | 4.14 | 4.14 | 0 | 0 | 0 |
05/01/2015 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
31/12/2014 |
3.77
|
200 | 4.17 | 4.50 | 3.77 | 0 | 0 | 0 |
30/12/2014 |
4.17
|
160 | 4.00 | 4.17 | 4.17 | 0 | 0 | 0 |
29/12/2014 |
4.00
|
100 | 3.80 | 4.00 | 4.00 | 0 | 0 | 0 |
26/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/12/2014 |
3.80
|
300 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
24/12/2014 |
3.84
|
6,500 | 3.94 | 4.30 | 3.67 | 0 | 0 | 0 |
23/12/2014 |
3.94
|
2,100 | 3.60 | 3.94 | 3.60 | 0 | 0 | 0 |
22/12/2014 |
3.60
|
13,100 | 3.30 | 3.60 | 3.00 | 0 | 0 | 0 |
19/12/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/12/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/12/2014 |
3.30
|
200 | 3.07 | 3.30 | 2.77 | 0 | 0 | 0 |
16/12/2014 |
3.07
|
300 | 3.00 | 3.07 | 2.70 | 0 | 0 | 0 |
15/12/2014 |
3.00
|
2,100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
12/12/2014 |
3.00
|
20 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
11/12/2014 |
3.00
|
100 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
10/12/2014 |
3.10
|
3,200 | 3.07 | 3.10 | 3.10 | 0 | 0 | 0 |
09/12/2014 |
3.07
|
6,900 | 3.20 | 3.24 | 3.07 | 0 | 0 | 0 |
08/12/2014 |
3.20
|
2,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
05/12/2014 |
3.40
|
400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
04/12/2014 |
3.50
|
300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
03/12/2014 |
3.70
|
100 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
02/12/2014 |
3.50
|
1,100 | 3.67 | 3.67 | 3.34 | 0 | 0 | 0 |
01/12/2014 |
3.67
|
100 | 3.47 | 3.67 | 3.67 | 0 | 0 | 0 |
28/11/2014 |
3.47
|
2,200 | 3.47 | 3.67 | 3.47 | 0 | 0 | 0 |
27/11/2014 |
3.47
|
700 | 3.50 | 3.50 | 3.24 | 0 | 0 | 0 |
26/11/2014 |
3.50
|
1,200 | 3.24 | 3.50 | 3.24 | 0 | 0 | 0 |
25/11/2014 |
3.24
|
400 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
24/11/2014 |
3.24
|
1,200 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
21/11/2014 |
3.27
|
6,400 | 3.27 | 3.27 | 3.00 | 0 | 0 | 0 |
20/11/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
19/11/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
18/11/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
17/11/2014 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
14/11/2014 |
3.27
|
100 | 3.10 | 3.27 | 3.27 | 0 | 0 | 0 |
13/11/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
12/11/2014 |
3.10
|
3,700 | 2.84 | 3.10 | 3.10 | 0 | 0 | 0 |
11/11/2014 |
2.84
|
400 | 2.60 | 2.84 | 2.84 | 0 | 0 | 0 |
10/11/2014 |
2.60
|
100 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
07/11/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
06/11/2014 |
2.67
|
800 | 2.67 | 2.77 | 2.67 | 0 | 0 | 0 |
05/11/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
04/11/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
03/11/2014 |
2.67
|
204 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
31/10/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
30/10/2014 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
29/10/2014 |
2.67
|
96 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
28/10/2014 |
2.67
|
2,000 | 2.60 | 2.67 | 2.57 | 0 | 0 | 0 |
27/10/2014 |
2.60
|
2,500 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 |
24/10/2014 |
2.60
|
3,000 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
23/10/2014 |
2.64
|
300 | 2.60 | 2.64 | 2.64 | 0 | 0 | 0 |
22/10/2014 |
2.60
|
500 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
21/10/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
20/10/2014 |
2.80
|
100 | 2.57 | 2.80 | 2.80 | 0 | 0 | 0 |
17/10/2014 |
2.57
|
100 | 2.53 | 2.57 | 2.57 | 0 | 0 | 0 |
16/10/2014 |
2.53
|
300 | 2.53 | 2.57 | 2.53 | 0 | 0 | 0 |
15/10/2014 |
2.53
|
100 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
14/10/2014 |
2.67
|
100 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 |
13/10/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 551,408 | -4.4 |
10/10/2014 |
2.87
|
10,300 | 3.14 | 3.14 | 2.84 | 0 | 10,000 | -0.1 |
09/10/2014 |
3.14
|
1,300 | 3.47 | 3.47 | 3.14 | 0 | 0 | 0 |
08/10/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
07/10/2014 |
3.47
|
1,200 | 3.20 | 3.50 | 3.07 | 0 | 0 | 0 |
06/10/2014 |
3.20
|
5,500 | 2.94 | 3.20 | 2.77 | 0 | 0 | 0 |
03/10/2014 |
2.94
|
1,500 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
02/10/2014 |
3.00
|
300 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
01/10/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
30/09/2014 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
29/09/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
26/09/2014 |
3.00
|
39 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
25/09/2014 |
3.00
|
514 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 |
24/09/2014 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
23/09/2014 |
3.14
|
10 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
22/09/2014 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |