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) |
0.70 | 1.93% | 15,615,100 | -131,638 | -4.9 |
34.60
37.40
36.90
|
2 tháng
(2024-07-22) |
2.71 | 7.92% | 42,317,600 | -280,868 | -10.9 |
31
37.40
36.90
|
3 tháng
(2024-06-24) |
1.38 | 3.87% | 65,606,100 | -162,160 | -8.3 |
31
40.76
36.90
|
6 tháng
(2024-03-25) |
11.38 | 44.57% | 135,060,700 | 97,956 | -4.0 |
22
40.76
36.90
|
12 tháng
(2023-09-26) |
18.90 | 105% | 272,279,100 | 243,319 | -1.9 |
15.52
40.76
36.90
|
24 tháng
(2022-10-03) |
24 | 186.04% | 446,959,729 | 239,663 | -1.8 |
5.45
40.76
36.90
|
36 tháng
(2021-10-06) |
10.40 | 39.24% | 554,612,959 | 249,363 | -3.5 |
5.45
40.76
36.90
|
60 tháng
(2019-10-17) |
31.61 | 597.01% | 666,489,008 | -298,564 | -8.5 |
4.12
40.76
36.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
2.79
|
235,424 | 2.79 | 2.84 | 2.75 | 0 | 0 | 0 |
09/02/2015 |
2.79
|
497,100 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 |
06/02/2015 |
2.88
|
529,800 | 2.97 | 3.02 | 2.88 | 0 | 0 | 0 |
05/02/2015 |
2.97
|
376,000 | 2.97 | 3.06 | 2.93 | 54,100 | 0 | 0.4 |
04/02/2015 |
2.97
|
251,800 | 2.97 | 3.02 | 2.93 | 200 | 0 | 0.0 |
03/02/2015 |
2.97
|
702,610 | 3.11 | 3.15 | 2.97 | 5,700 | 0 | 0.0 |
02/02/2015 |
3.11
|
156,800 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 |
30/01/2015 |
3.24
|
361,800 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
29/01/2015 |
3.29
|
151,328 | 3.33 | 3.33 | 3.24 | 59,700 | 0 | 0.4 |
28/01/2015 |
3.33
|
318,700 | 3.29 | 3.33 | 3.20 | 0 | 0 | 0 |
27/01/2015 |
3.29
|
326,200 | 3.29 | 3.33 | 3.24 | 0 | 0 | 0 |
26/01/2015 |
3.29
|
299,000 | 3.24 | 3.33 | 3.24 | 0 | 10,000 | -0.1 |
23/01/2015 |
3.24
|
245,500 | 3.24 | 3.29 | 3.24 | 0 | 65,700 | -0.5 |
22/01/2015 |
3.24
|
391,500 | 3.24 | 3.29 | 3.20 | 0 | 46,800 | -0.3 |
21/01/2015 |
3.24
|
413,800 | 3.24 | 3.29 | 3.20 | 0 | 0 | 0 |
20/01/2015 |
3.24
|
228,900 | 3.20 | 3.51 | 3.20 | 0 | 0 | 0 |
19/01/2015 |
3.20
|
126,000 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
16/01/2015 |
3.29
|
370,196 | 3.24 | 3.29 | 3.24 | 0 | 0 | 0 |
15/01/2015 |
3.24
|
312,100 | 3.20 | 3.29 | 3.20 | 1,000 | 0 | 0.0 |
14/01/2015 |
3.20
|
193,502 | 3.24 | 3.29 | 3.20 | 0 | 0 | 0 |
13/01/2015 |
3.24
|
474,379 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
12/01/2015 |
3.24
|
234,400 | 3.29 | 3.33 | 3.24 | 0 | 0 | 0 |
09/01/2015 |
3.29
|
199,619 | 3.29 | 3.33 | 3.24 | 0 | 0 | 0 |
08/01/2015 |
3.29
|
109,500 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
07/01/2015 |
3.24
|
332,200 | 3.33 | 3.38 | 3.24 | 0 | 0 | 0 |
06/01/2015 |
3.33
|
290,800 | 3.29 | 3.33 | 3.20 | 0 | 0 | 0 |
05/01/2015 |
3.29
|
239,500 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
31/12/2014 |
3.33
|
250,500 | 3.20 | 3.33 | 3.20 | 0 | 0 | 0 |
30/12/2014 |
3.20
|
184,000 | 3.06 | 3.20 | 3.02 | 0 | 0 | 0 |
29/12/2014 |
3.06
|
299,328 | 3.15 | 3.20 | 3.06 | 0 | 0 | 0 |
26/12/2014 |
3.15
|
528,100 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
25/12/2014 |
3.24
|
82,200 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
24/12/2014 |
3.38
|
167,400 | 3.33 | 3.38 | 3.29 | 0 | 0 | 0 |
23/12/2014 |
3.33
|
292,902 | 3.29 | 3.33 | 3.24 | 0 | 0 | 0 |
22/12/2014 |
3.29
|
127,510 | 3.24 | 3.29 | 3.24 | 0 | 0 | 0 |
19/12/2014 |
3.24
|
426,700 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
18/12/2014 |
3.33
|
148,402 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 |
17/12/2014 |
3.24
|
633,100 | 3.38 | 3.42 | 3.06 | 0 | 0 | 0 |
16/12/2014 |
3.38
|
446,798 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
15/12/2014 |
3.47
|
251,400 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
12/12/2014 |
3.51
|
175,910 | 3.47 | 3.51 | 3.42 | 0 | 0 | 0 |
11/12/2014 |
3.47
|
229,800 | 3.47 | 3.51 | 3.42 | 0 | 0 | 0 |
10/12/2014 |
3.47
|
656,600 | 3.38 | 3.51 | 3.38 | 0 | 0 | 0 |
09/12/2014 |
3.38
|
1,046,800 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 |
08/12/2014 |
3.56
|
539,000 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
05/12/2014 |
3.65
|
313,300 | 3.69 | 3.69 | 3.60 | 20,000 | 0 | 0.2 |
04/12/2014 |
3.69
|
536,820 | 3.69 | 3.74 | 3.65 | 3,000 | 0 | 0.0 |
03/12/2014 |
3.69
|
3,400,880 | 3.51 | 3.78 | 3.51 | 67,800 | 0 | 0.5 |
02/12/2014 |
3.51
|
471,200 | 3.47 | 3.56 | 3.42 | 42,200 | 0 | 0.3 |
01/12/2014 |
3.47
|
185,628 | 3.47 | 3.51 | 3.42 | 8,000 | 0 | 0.1 |
28/11/2014 |
3.47
|
330,600 | 3.42 | 3.47 | 3.38 | 300 | 0 | 0.0 |
27/11/2014 |
3.42
|
184,000 | 3.38 | 3.42 | 3.33 | 0 | 0 | 0 |
26/11/2014 |
3.38
|
170,600 | 3.42 | 3.47 | 3.33 | 0 | 0 | 0 |
25/11/2014 |
3.42
|
265,610 | 3.38 | 3.42 | 3.33 | 0 | 0 | 0 |
24/11/2014 |
3.38
|
266,130 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
21/11/2014 |
3.47
|
325,400 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
20/11/2014 |
3.51
|
413,400 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
19/11/2014 |
3.47
|
177,700 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 |
18/11/2014 |
3.47
|
397,010 | 3.51 | 3.56 | 3.42 | 0 | 0 | 0 |
17/11/2014 |
3.51
|
255,870 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
14/11/2014 |
3.56
|
314,110 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
13/11/2014 |
3.56
|
303,802 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 |
12/11/2014 |
3.56
|
667,500 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 |
11/11/2014 |
3.51
|
669,800 | 3.51 | 3.56 | 3.47 | 0 | 0 | 0 |
10/11/2014 |
3.51
|
555,100 | 3.51 | 3.60 | 3.47 | 0 | 0 | 0 |
07/11/2014 |
3.51
|
233,400 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 |
06/11/2014 |
3.56
|
201,300 | 3.56 | 3.60 | 3.51 | 0 | 0 | 0 |
05/11/2014 |
3.56
|
1,485,340 | 3.51 | 3.65 | 3.51 | 0 | 0 | 0 |
04/11/2014 |
3.51
|
945,810 | 3.42 | 3.56 | 3.47 | 0 | 0 | 0 |
03/11/2014 |
3.42
|
148,703 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
31/10/2014 |
3.38
|
265,700 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 |
30/10/2014 |
3.33
|
510,500 | 3.33 | 3.42 | 3.29 | 0 | 0 | 0 |
29/10/2014 |
3.33
|
201,202 | 3.29 | 3.38 | 3.29 | 0 | 0 | 0 |
28/10/2014 |
3.29
|
372,100 | 3.20 | 3.29 | 3.24 | 0 | 0 | 0 |
27/10/2014 |
3.20
|
271,800 | 3.38 | 3.38 | 3.20 | 0 | 0 | 0 |
24/10/2014 |
3.38
|
381,100 | 3.33 | 3.38 | 3.15 | 0 | 0 | 0 |
23/10/2014 |
3.33
|
496,400 | 3.42 | 3.47 | 3.33 | 0 | 0 | 0 |
22/10/2014 |
3.42
|
300,128 | 3.42 | 3.51 | 3.42 | 0 | 0 | 0 |
21/10/2014 |
3.42
|
246,000 | 3.42 | 3.47 | 3.38 | 0 | 0 | 0 |
20/10/2014 |
3.42
|
454,400 | 3.42 | 3.51 | 3.42 | 0 | 0 | 0 |
17/10/2014 |
3.42
|
515,300 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
16/10/2014 |
3.38
|
866,030 | 3.51 | 3.51 | 3.33 | 0 | 0 | 0 |
15/10/2014 |
3.51
|
578,500 | 3.51 | 3.56 | 3.42 | 0 | 0 | 0 |
14/10/2014 |
3.51
|
493,900 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
13/10/2014 |
3.65
|
574,746 | 3.60 | 3.65 | 3.51 | 0 | 0 | 0 |
10/10/2014 |
3.60
|
1,416,340 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
09/10/2014 |
3.69
|
1,186,119 | 3.69 | 3.78 | 3.65 | 0 | 0 | 0 |
08/10/2014 |
3.69
|
642,400 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
07/10/2014 |
3.78
|
3,454,369 | 3.65 | 3.88 | 3.65 | 0 | 0 | 0 |
06/10/2014 |
3.65
|
1,503,021 | 3.51 | 3.65 | 3.56 | 0 | 10,000 | -0.1 |
03/10/2014 |
3.51
|
975,100 | 3.51 | 3.56 | 3.47 | 100,000 | 25,700 | 0.6 |
02/10/2014 |
3.51
|
678,500 | 3.47 | 3.51 | 3.42 | 0 | 0 | 0 |
01/10/2014 |
3.47
|
450,584 | 3.42 | 3.47 | 3.38 | 1,200 | 0 | 0.0 |
30/09/2014 |
3.42
|
479,900 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
29/09/2014 |
3.33
|
433,800 | 3.38 | 3.47 | 3.33 | 0 | 0 | 0 |
26/09/2014 |
3.38
|
354,990 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
25/09/2014 |
3.38
|
400,900 | 3.38 | 3.42 | 3.33 | 0 | 0 | 0 |
24/09/2014 |
3.38
|
276,300 | 3.38 | 3.42 | 3.33 | 0 | 0 | 0 |
23/09/2014 |
3.38
|
592,400 | 3.42 | 3.47 | 3.33 | 0 | 0 | 0 |
22/09/2014 |
3.42
|
314,200 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 |