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) |
-4.70 | -17.47% | 49,000 | -27,200 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-24) |
5.41 | 32.23% | 108,300 | -51,400 | -1.1 |
16.79
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-26) |
13.05 | 142.63% | 378,100 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-10-03) |
15.99 | 257.66% | 1,368,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-06) |
15.92 | 253.64% | 2,242,657 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-17) |
17.45 | 367.22% | 2,692,905 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.11
|
8,400 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
09/02/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
06/02/2015 |
3.15
|
6,000 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
05/02/2015 |
3.11
|
5,025 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
04/02/2015 |
3.11
|
100 | 3.03 | 3.11 | 3.11 | 0 | 0 | 0 |
03/02/2015 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
02/02/2015 |
3.03
|
500 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
30/01/2015 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
29/01/2015 |
3.11
|
5,400 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 |
28/01/2015 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
27/01/2015 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
26/01/2015 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
23/01/2015 |
3.07
|
4,000 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
22/01/2015 |
3.11
|
500 | 3.00 | 3.11 | 2.77 | 0 | 0 | 0 |
21/01/2015 |
3.00
|
14,200 | 3.11 | 3.11 | 2.81 | 0 | 0 | 0 |
20/01/2015 |
3.11
|
3,300 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
19/01/2015 |
3.11
|
22,700 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
16/01/2015 |
3.11
|
4,475 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
15/01/2015 |
3.11
|
1,200 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
14/01/2015 |
3.11
|
12,300 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
13/01/2015 |
3.11
|
6,700 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
12/01/2015 |
3.11
|
5,300 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
09/01/2015 |
3.11
|
11,400 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
08/01/2015 |
3.11
|
3,200 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
07/01/2015 |
3.15
|
6,400 | 3.07 | 3.15 | 3.03 | 0 | 0 | 0 |
06/01/2015 |
3.07
|
105 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
05/01/2015 |
3.03
|
300 | 2.96 | 3.03 | 2.69 | 0 | 0 | 0 |
31/12/2014 |
2.96
|
37 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
30/12/2014 |
2.96
|
1,600 | 2.96 | 3.07 | 2.96 | 0 | 0 | 0 |
29/12/2014 |
2.96
|
400 | 2.88 | 3.07 | 2.96 | 0 | 0 | 0 |
26/12/2014 |
2.88
|
400 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 |
25/12/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
24/12/2014 |
3.03
|
300 | 2.96 | 3.03 | 3.00 | 0 | 0 | 0 |
23/12/2014 |
2.96
|
300 | 2.96 | 3.07 | 2.96 | 0 | 0 | 0 |
22/12/2014 |
2.96
|
650 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 |
19/12/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
18/12/2014 |
3.11
|
1,700 | 3.00 | 3.11 | 3.03 | 0 | 0 | 0 |
17/12/2014 |
3.00
|
1,400 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
16/12/2014 |
3.00
|
19,212 | 3.07 | 3.07 | 2.77 | 0 | 0 | 0 |
15/12/2014 |
3.07
|
410 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
12/12/2014 |
3.11
|
4,975 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
11/12/2014 |
3.11
|
6,400 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
10/12/2014 |
3.11
|
600 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
09/12/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
08/12/2014 |
3.11
|
100 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 |
05/12/2014 |
3.07
|
5,050 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
04/12/2014 |
3.03
|
2,000 | 2.96 | 3.03 | 3.00 | 0 | 0 | 0 |
03/12/2014 |
2.96
|
1,200 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
02/12/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
01/12/2014 |
3.03
|
200 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
28/11/2014 |
3.07
|
5,150 | 2.96 | 3.07 | 3.03 | 0 | 0 | 0 |
27/11/2014 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
26/11/2014 |
2.96
|
6,400 | 3.00 | 3.00 | 2.96 | 0 | 0 | 0 |
25/11/2014 |
3.00
|
1,100 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
24/11/2014 |
3.00
|
6,000 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
21/11/2014 |
3.03
|
3,000 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
20/11/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
19/11/2014 |
3.07
|
1,500 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
18/11/2014 |
3.07
|
200 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
17/11/2014 |
3.07
|
800 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
14/11/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
13/11/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
12/11/2014 |
3.07
|
6,800 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
11/11/2014 |
3.03
|
3,100 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
10/11/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
07/11/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
06/11/2014 |
3.07
|
100 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
05/11/2014 |
3.03
|
5,200 | 2.96 | 3.03 | 3.00 | 0 | 0 | 0 |
04/11/2014 |
2.96
|
200 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
03/11/2014 |
2.96
|
100 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
31/10/2014 |
3.07
|
4,000 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
30/10/2014 |
3.03
|
200 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
29/10/2014 |
3.11
|
100 | 3.00 | 3.11 | 3.11 | 0 | 0 | 0 |
28/10/2014 |
3.00
|
500 | 2.84 | 3.00 | 2.84 | 0 | 0 | 0 |
27/10/2014 |
2.84
|
7,900 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 |
24/10/2014 |
3.03
|
1,300 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
23/10/2014 |
3.03
|
1,440 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
22/10/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
21/10/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
20/10/2014 |
3.03
|
660 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
17/10/2014 |
3.03
|
7,100 | 2.96 | 3.03 | 3.00 | 0 | 0 | 0 |
16/10/2014 |
2.96
|
8,600 | 3.07 | 3.15 | 2.96 | 0 | 0 | 0 |
15/10/2014 |
3.07
|
25 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
14/10/2014 |
3.07
|
5,500 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
13/10/2014 |
3.11
|
4,800 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
10/10/2014 |
3.11
|
11,700 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
09/10/2014 |
3.11
|
10,900 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
08/10/2014 |
3.11
|
11,500 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
07/10/2014 |
3.07
|
3,900 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
06/10/2014 |
3.07
|
12,100 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
03/10/2014 |
3.03
|
19,100 | 3.11 | 3.15 | 3.03 | 0 | 0 | 0 |
02/10/2014 |
3.11
|
6,700 | 3.11 | 3.11 | 3.03 | 0 | 6,600 | -0.1 |
01/10/2014 |
3.11
|
7,900 | 3.03 | 3.11 | 3.03 | 0 | 0 | 0 |
30/09/2014 |
3.03
|
2,600 | 3.11 | 3.11 | 3.03 | 0 | 1,000 | -0.0 |
29/09/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
26/09/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
25/09/2014 |
3.11
|
3,100 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
24/09/2014 |
3.19
|
300 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 |
23/09/2014 |
3.26
|
700 | 3.19 | 3.30 | 3.03 | 0 | 0 | 0 |
22/09/2014 |
3.19
|
20,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |