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) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
2.30
|
284,920 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
05/02/2015 |
2.30
|
9,790 | 2.40 | 2.40 | 2.30 | 600 | 0 | 0.0 |
04/02/2015 |
2.40
|
60,260 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
03/02/2015 |
2.50
|
33,170 | 2.60 | 2.60 | 2.50 | 600 | 0 | 0.0 |
02/02/2015 |
2.60
|
65,680 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/01/2015 |
2.70
|
149,440 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/01/2015 |
2.80
|
128,270 | 2.70 | 2.80 | 2.70 | 700 | 0 | 0.0 |
28/01/2015 |
2.70
|
44,720 | 2.70 | 2.80 | 2.70 | 20,700 | 0 | 0.1 |
27/01/2015 |
2.70
|
136,910 | 2.90 | 2.90 | 2.70 | 500 | 0 | 0.0 |
26/01/2015 |
2.90
|
203,690 | 2.80 | 2.90 | 2.70 | 500 | 0 | 0.0 |
23/01/2015 |
2.80
|
80,220 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/01/2015 |
2.90
|
248,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
21/01/2015 |
3
|
201,370 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/01/2015 |
3.10
|
183,530 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
19/01/2015 |
3.20
|
70,860 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
16/01/2015 |
3.30
|
81,860 | 3.30 | 3.40 | 3.20 | 0 | 20,000 | -0.1 |
15/01/2015 |
3.30
|
223,330 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/01/2015 |
3.30
|
61,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
13/01/2015 |
3.40
|
8,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
12/01/2015 |
3.30
|
172,630 | 3.30 | 3.50 | 3.20 | 30,000 | 0 | 0.1 |
09/01/2015 |
3.30
|
193,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
08/01/2015 |
3.40
|
60,130 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
07/01/2015 |
3.40
|
62,520 | 3.50 | 3.50 | 3.40 | 0 | 30,000 | -0.1 |
06/01/2015 |
3.50
|
62,410 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
05/01/2015 |
3.40
|
69,450 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
31/12/2014 |
3.50
|
90,190 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
30/12/2014 |
3.50
|
159,910 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
29/12/2014 |
3.30
|
181,660 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/12/2014 |
3.50
|
38,130 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/12/2014 |
3.50
|
43,090 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
24/12/2014 |
3.60
|
131,550 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
23/12/2014 |
3.40
|
45,630 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
22/12/2014 |
3.60
|
144,430 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
19/12/2014 |
3.70
|
87,940 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
18/12/2014 |
3.90
|
70,390 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
17/12/2014 |
3.80
|
97,980 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
16/12/2014 |
3.90
|
161,250 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/12/2014 |
3.90
|
102,440 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
12/12/2014 |
3.80
|
119,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
11/12/2014 |
3.90
|
19,260 | 4 | 4 | 3.90 | 0 | 0 | 0 |
10/12/2014 |
4
|
116,340 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
09/12/2014 |
3.90
|
277,790 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
08/12/2014 |
4.10
|
72,780 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/12/2014 |
4.20
|
96,760 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
04/12/2014 |
4.10
|
299,030 | 4 | 4.20 | 4 | 0 | 116,500 | -0.5 |
03/12/2014 |
4
|
27,820 | 4 | 4.20 | 4 | 0 | 8,400 | -0.0 |
02/12/2014 |
4
|
36,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
01/12/2014 |
4.10
|
83,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
28/11/2014 |
4.30
|
104,780 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
27/11/2014 |
4.10
|
241,780 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
26/11/2014 |
4.10
|
406,980 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
25/11/2014 |
4.30
|
158,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
24/11/2014 |
4.30
|
194,740 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
21/11/2014 |
4.50
|
945,950 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
20/11/2014 |
4.30
|
449,830 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
19/11/2014 |
4.10
|
191,060 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/11/2014 |
4.10
|
405,680 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
17/11/2014 |
4.10
|
296,510 | 4 | 4.20 | 4 | 0 | 0 | 0 |
14/11/2014 |
4
|
274,140 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
13/11/2014 |
4.20
|
279,670 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
12/11/2014 |
4.10
|
180,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
11/11/2014 |
4
|
231,930 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/11/2014 |
4
|
165,230 | 4 | 4.10 | 4 | 0 | 0 | 0 |
07/11/2014 |
4
|
190,890 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/11/2014 |
4
|
149,630 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/11/2014 |
4.10
|
528,560 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
04/11/2014 |
3.90
|
290,680 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
03/11/2014 |
4.10
|
682,550 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
31/10/2014 |
4
|
214,450 | 3.90 | 4 | 3.80 | 0 | 19,990 | -0.1 |
30/10/2014 |
3.90
|
517,410 | 4 | 4.20 | 3.80 | 0 | 226,240 | -0.9 |
29/10/2014 |
4
|
1,061,350 | 3.80 | 4 | 3.60 | 0 | 206,230 | -0.8 |
28/10/2014 |
3.80
|
50,190 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/10/2014 |
4
|
42,420 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
24/10/2014 |
4.30
|
124,790 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
23/10/2014 |
4.60
|
129,220 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
22/10/2014 |
4.90
|
155,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
21/10/2014 |
4.70
|
260,090 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
20/10/2014 |
4.90
|
220,210 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
17/10/2014 |
4.80
|
313,280 | 5 | 5 | 4.70 | 0 | 0 | 0 |
16/10/2014 |
5
|
381,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
15/10/2014 |
5.30
|
240,090 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
14/10/2014 |
5.40
|
607,830 | 5.10 | 5.40 | 5.10 | 50,000 | 0 | 0.3 |
13/10/2014 |
5.10
|
644,140 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
10/10/2014 |
5.40
|
474,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
09/10/2014 |
5.60
|
997,360 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
08/10/2014 |
5.50
|
1,623,000 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
07/10/2014 |
5.20
|
253,530 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
06/10/2014 |
4.90
|
791,220 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
03/10/2014 |
4.60
|
158,960 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
02/10/2014 |
4.60
|
120,650 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
01/10/2014 |
4.50
|
149,120 | 4.50 | 4.60 | 4.50 | 1,370 | 0 | 0.0 |
30/09/2014 |
4.50
|
76,310 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
29/09/2014 |
4.60
|
153,690 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
26/09/2014 |
4.40
|
96,160 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
25/09/2014 |
4.50
|
112,620 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
24/09/2014 |
4.50
|
94,850 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
23/09/2014 |
4.50
|
96,760 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
22/09/2014 |
4.40
|
152,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
19/09/2014 |
4.60
|
84,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
18/09/2014 |
4.50
|
196,950 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |