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) |
1.40 | 10.45% | 9,700 | 0 | 0 |
10
14.80
14.80
|
2 tháng
(2024-07-22) |
0.40 | 2.78% | 12,900 | 0 | 0 |
10
14.80
14.80
|
3 tháng
(2024-06-24) |
0.30 | 2.07% | 17,500 | 0 | 0 |
10
14.90
14.80
|
6 tháng
(2024-03-25) |
-4.60 | -23.71% | 181,500 | -1,000 | -0.0 |
10
20
14.80
|
12 tháng
(2023-09-26) |
-7.10 | -32.42% | 257,700 | -3,500 | -0.0 |
10
27.80
14.80
|
24 tháng
(2022-10-03) |
-29 | -66.21% | 490,398 | -5,000 | -0.1 |
10
46.05
14.80
|
36 tháng
(2021-10-06) |
8.39 | 130.94% | 1,022,753 | -9,380 | -0.3 |
6.11
49.60
14.80
|
60 tháng
(2019-10-17) |
10.56 | 248.69% | 1,263,064 | -35,880 | -0.7 |
3.81
49.60
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
09/02/2015 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
06/02/2015 |
3.01
|
100 | 3.33 | 3.33 | 3.01 | 0 | 0 | 0 |
05/02/2015 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
04/02/2015 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
03/02/2015 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
02/02/2015 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
30/01/2015 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
29/01/2015 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
28/01/2015 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
27/01/2015 |
3.33
|
100 | 3.05 | 3.33 | 3.33 | 100 | 0 | 0.0 |
26/01/2015 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
23/01/2015 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
22/01/2015 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
21/01/2015 |
3.05
|
3,500 | 3.10 | 3.10 | 3.05 | 200 | 0 | 0.0 |
20/01/2015 |
3.10
|
200 | 2.87 | 3.10 | 2.87 | 200 | 0 | 0.0 |
19/01/2015 |
2.87
|
100 | 3.15 | 3.15 | 2.87 | 0 | 0 | 0 |
16/01/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
15/01/2015 |
3.15
|
200 | 3.15 | 3.15 | 2.85 | 100 | 0 | 0.0 |
14/01/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
13/01/2015 |
3.15
|
3,000 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
12/01/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
09/01/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
08/01/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
07/01/2015 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
06/01/2015 |
3.15
|
100 | 3.05 | 3.15 | 3.15 | 100 | 0 | 0.0 |
05/01/2015 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
31/12/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
30/12/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
29/12/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
26/12/2014 |
3.05
|
100 | 2.82 | 3.05 | 3.05 | 100 | 0 | 0.0 |
25/12/2014 |
2.82
|
100 | 2.57 | 2.82 | 2.82 | 100 | 0 | 0.0 |
24/12/2014 |
2.57
|
100 | 2.85 | 2.85 | 2.57 | 0 | 0 | 0 |
23/12/2014 |
2.85
|
100 | 3.15 | 3.15 | 2.85 | 0 | 0 | 0 |
22/12/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
19/12/2014 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
18/12/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
17/12/2014 |
3.15
|
200 | 2.87 | 3.15 | 2.87 | 200 | 0 | 0.0 |
16/12/2014 |
2.87
|
100 | 2.64 | 2.87 | 2.87 | 100 | 0 | 0.0 |
15/12/2014 |
2.64
|
300 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
12/12/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
11/12/2014 |
2.64
|
5,100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
10/12/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
09/12/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
08/12/2014 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
05/12/2014 |
2.64
|
200 | 2.59 | 2.80 | 2.64 | 100 | 0 | 0.0 |
04/12/2014 |
2.59
|
200 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
03/12/2014 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
02/12/2014 |
2.76
|
17,900 | 2.73 | 2.76 | 2.71 | 0 | 300 | -0.0 |
01/12/2014 |
2.73
|
900 | 2.57 | 2.73 | 2.73 | 900 | 0 | 0.0 |
28/11/2014 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
27/11/2014 |
2.57
|
2,500 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
26/11/2014 |
2.57
|
2,800 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
25/11/2014 |
2.57
|
2,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
24/11/2014 |
2.57
|
2,000 | 2.59 | 2.59 | 2.57 | 0 | 0 | 0 |
21/11/2014 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
20/11/2014 |
2.59
|
13,000 | 2.59 | 2.59 | 2.57 | 0 | 0 | 0 |
19/11/2014 |
2.59
|
1,300 | 2.87 | 2.87 | 2.59 | 0 | 0 | 0 |
18/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
17/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
14/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
13/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
12/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
11/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
10/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
07/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
06/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
05/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
04/11/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
03/11/2014 |
2.87
|
100 | 2.87 | 2.87 | 2.87 | 0 | 100 | -0.0 |
31/10/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
30/10/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
29/10/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
28/10/2014 |
2.87
|
300 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |
27/10/2014 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
24/10/2014 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
23/10/2014 |
2.92
|
200 | 2.80 | 2.92 | 2.92 | 0 | 0 | 0 |
22/10/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
21/10/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
20/10/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/10/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
16/10/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
15/10/2014 |
2.80
|
15,600 | 2.57 | 2.80 | 2.71 | 0 | 300 | -0.0 |
14/10/2014 |
2.57
|
4,000 | 2.34 | 2.57 | 2.57 | 0 | 100 | -0.0 |
13/10/2014 |
2.34
|
9,300 | 2.59 | 2.66 | 2.34 | 0 | 0 | 0 |
10/10/2014 |
2.59
|
7,300 | 2.57 | 2.59 | 2.55 | 0 | 0 | 0 |
09/10/2014 |
2.57
|
5,400 | 2.41 | 2.57 | 2.41 | 0 | 900 | -0.0 |
08/10/2014 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
07/10/2014 |
2.41
|
3,200 | 2.41 | 2.41 | 2.41 | 0 | 1,500 | -0.0 |
06/10/2014 |
2.41
|
5,700 | 2.41 | 2.43 | 2.41 | 0 | 0 | 0 |
03/10/2014 |
2.41
|
200 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
02/10/2014 |
2.41
|
3,000 | 2.39 | 2.41 | 2.39 | 0 | 0 | 0 |
01/10/2014 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
30/09/2014 |
2.39
|
5,200 | 2.30 | 2.41 | 2.36 | 0 | 0 | 0 |
29/09/2014 |
2.30
|
100 | 2.27 | 2.30 | 2.30 | 0 | 100 | -0.0 |
26/09/2014 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
25/09/2014 |
2.27
|
1,300 | 2.34 | 2.34 | 2.27 | 0 | 1,300 | -0.0 |
24/09/2014 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
23/09/2014 |
2.34
|
200 | 2.36 | 2.36 | 2.34 | 0 | 0 | 0 |
22/09/2014 |
2.36
|
800 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 |