Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.05 | 0.32% | 183,400 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 464,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-21) |
-0.05 | -0.31% | 942,000 | -105,470 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-25) |
0.14 | 0.90% | 2,809,900 | -675,373 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,508,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-30) |
2.54 | 18.97% | 6,814,200 | -1,412,056 | -22.3 |
12.75
16.58
15.90
|
36 tháng
(2021-10-05) |
1.66 | 11.68% | 16,911,900 | 424,694 | 10.2 |
12.75
16.58
15.90
|
60 tháng
(2019-10-16) |
9.50 | 148.53% | 38,223,300 | -420,986 | -3.4 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2014 |
3.71
|
31,910 | 3.67 | 3.74 | 3.67 | 2,090 | 0 | 0.0 |
12/09/2014 |
3.67
|
21,900 | 3.67 | 3.71 | 3.67 | 3,790 | 0 | 0.0 |
11/09/2014 |
3.67
|
35,720 | 3.64 | 3.71 | 3.64 | 6,000 | 0 | 0.1 |
10/09/2014 |
3.64
|
17,730 | 3.64 | 3.74 | 3.57 | 3,530 | 0 | 0.0 |
09/09/2014 |
3.64
|
56,320 | 3.67 | 3.71 | 3.60 | 5,000 | 0 | 0.1 |
08/09/2014 |
3.67
|
42,240 | 3.57 | 3.71 | 3.57 | 2,010 | 0 | 0.0 |
05/09/2014 |
3.57
|
36,040 | 3.54 | 3.64 | 3.54 | 7,330 | 0 | 0.1 |
04/09/2014 |
3.54
|
32,400 | 3.54 | 3.60 | 3.54 | 5,500 | 0 | 0.1 |
03/09/2014 |
3.54
|
13,920 | 3.54 | 3.64 | 3.50 | 3,700 | 0 | 0.0 |
29/08/2014 |
3.54
|
24,120 | 3.43 | 3.54 | 3.43 | 0 | 0 | 0 |
28/08/2014 |
3.43
|
6,280 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
27/08/2014 |
3.43
|
2,600 | 3.47 | 3.50 | 3.43 | 0 | 0 | 0 |
26/08/2014 |
3.47
|
15,930 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
25/08/2014 |
3.47
|
9,280 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
22/08/2014 |
3.50
|
15,950 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
21/08/2014 |
3.47
|
19,200 | 3.47 | 3.50 | 3.40 | 5,000 | 0 | 0.1 |
20/08/2014 |
3.47
|
9,500 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
19/08/2014 |
3.47
|
18,090 | 3.43 | 3.47 | 3.40 | 0 | 0 | 0 |
18/08/2014 |
3.43
|
28,630 | 3.43 | 3.43 | 3.40 | 2,000 | 0 | 0.0 |
15/08/2014 |
3.43
|
11,520 | 3.40 | 3.43 | 3.40 | 8,000 | 0 | 0.1 |
14/08/2014 |
3.40
|
8,210 | 3.40 | 3.40 | 3.40 | 7,410 | 0 | 0.1 |
13/08/2014 |
3.40
|
25,790 | 3.37 | 3.43 | 3.40 | 6,000 | 0 | 0.1 |
12/08/2014 |
3.37
|
9,000 | 3.37 | 3.40 | 3.33 | 5,000 | 0 | 0.0 |
11/08/2014 |
3.37
|
2,200 | 3.37 | 3.40 | 3.37 | 1,040 | 0 | 0.0 |
08/08/2014 |
3.37
|
16,440 | 3.37 | 3.37 | 3.37 | 8,500 | 0 | 0.1 |
07/08/2014 |
3.37
|
10,500 | 3.37 | 3.37 | 3.37 | 5,000 | 0 | 0.0 |
06/08/2014 |
3.37
|
1,040 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
05/08/2014 |
3.37
|
940 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
04/08/2014 |
3.30
|
7,500 | 3.33 | 3.33 | 3.30 | 4,300 | 0 | 0.0 |
01/08/2014 |
3.33
|
2,030 | 3.33 | 3.33 | 3.33 | 2,000 | 0 | 0.0 |
31/07/2014 |
3.33
|
10,040 | 3.30 | 3.37 | 3.30 | 2,000 | 0 | 0.0 |
30/07/2014 |
3.30
|
6,510 | 3.30 | 3.37 | 3.30 | 2,000 | 0 | 0.0 |
29/07/2014 |
3.30
|
4,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/07/2014 |
3.30
|
18,910 | 3.33 | 3.33 | 3.30 | 3,910 | 0 | 0.0 |
25/07/2014 |
3.33
|
14,080 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 |
24/07/2014 |
3.37
|
13,680 | 3.33 | 3.37 | 3.33 | 120 | 0 | 0.0 |
23/07/2014 |
3.33
|
50 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 |
22/07/2014 |
3.37
|
12,700 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 |
21/07/2014 |
3.37
|
8,150 | 3.43 | 3.43 | 3.37 | 300 | 0 | 0.0 |
18/07/2014 |
3.43
|
13,790 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
17/07/2014 |
3.43
|
9,210 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
16/07/2014 |
3.43
|
31,620 | 3.40 | 3.43 | 3.33 | 1,600 | 0 | 0.0 |
15/07/2014 |
3.40
|
23,890 | 3.40 | 3.43 | 3.40 | 420 | 0 | 0.0 |
14/07/2014 |
3.40
|
5,750 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
11/07/2014 |
3.40
|
5,100 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
10/07/2014 |
3.40
|
67,410 | 3.40 | 3.47 | 3.37 | 0 | 0 | 0 |
09/07/2014 |
3.40
|
90,760 | 3.20 | 3.40 | 3.20 | 10,000 | 0 | 0.1 |
08/07/2014 |
3.20
|
11,860 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
07/07/2014 |
3.23
|
60,140 | 3.16 | 3.23 | 3.13 | 0 | 0 | 0 |
04/07/2014 |
3.16
|
26,860 | 3.13 | 3.16 | 3.09 | 3,100 | 0 | 0.0 |
03/07/2014 |
3.13
|
5,010 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 |
02/07/2014 |
3.09
|
6,200 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
01/07/2014 |
3.13
|
3,000 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
30/06/2014 |
3.13
|
6,020 | 3.06 | 3.13 | 3.06 | 2,000 | 0 | 0.0 |
27/06/2014 |
3.06
|
9,040 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 |
26/06/2014 |
3.03
|
6,140 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 |
25/06/2014 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
24/06/2014 |
2.99
|
4,000 | 2.99 | 2.99 | 2.99 | 4,000 | 0 | 0.0 |
23/06/2014 |
2.99
|
13,200 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 |
20/06/2014 |
2.99
|
5,040 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
19/06/2014 |
2.99
|
11,300 | 3.03 | 3.06 | 2.99 | 0 | 0 | 0 |
18/06/2014 |
3.03
|
6,440 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
17/06/2014 |
2.99
|
170 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
16/06/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
13/06/2014 |
3.09
|
15,190 | 3.06 | 3.09 | 2.99 | 11,760 | 0 | 0.1 |
12/06/2014 |
3.06
|
11,400 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
11/06/2014 |
3.06
|
10,110 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 |
10/06/2014 |
3.03
|
5,000 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
09/06/2014 |
3.06
|
3,500 | 2.99 | 3.16 | 3.03 | 0 | 0 | 0 |
06/06/2014 |
2.99
|
1,020 | 3.03 | 3.06 | 2.99 | 0 | 0 | 0 |
05/06/2014 |
3.03
|
7,970 | 3.03 | 3.03 | 2.92 | 4,750 | 0 | 0.0 |
04/06/2014 |
3.03
|
500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
03/06/2014 |
3.03
|
11,750 | 3.03 | 3.03 | 3.03 | 11,750 | 0 | 0.1 |
02/06/2014 |
3.03
|
20,350 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
30/05/2014 |
3.03
|
800 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
29/05/2014 |
3.03
|
23,350 | 3.03 | 3.06 | 3.03 | 13,480 | 0 | 0.1 |
28/05/2014 |
3.03
|
34,140 | 3.03 | 3.06 | 3.03 | 13,510 | 0 | 0.1 |
27/05/2014 |
3.03
|
30,300 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
26/05/2014 |
2.99
|
11,680 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
23/05/2014 |
2.99
|
5,960 | 2.96 | 3.03 | 2.92 | 0 | 0 | 0 |
22/05/2014 |
2.96
|
10,260 | 3.03 | 3.03 | 2.96 | 1,000 | 0 | 0.0 |
21/05/2014 |
3.03
|
3,070 | 2.99 | 3.03 | 2.89 | 0 | 0 | 0 |
20/05/2014 |
2.99
|
910 | 2.92 | 2.99 | 2.86 | 0 | 0 | 0 |
19/05/2014 |
2.92
|
5,070 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
16/05/2014 |
2.96
|
530 | 2.92 | 2.96 | 2.82 | 0 | 0 | 0 |
15/05/2014 |
2.92
|
3,710 | 2.89 | 2.96 | 2.92 | 0 | 0 | 0 |
14/05/2014 |
2.89
|
13,420 | 2.75 | 2.89 | 2.75 | 0 | 0 | 0 |
13/05/2014 |
2.75
|
900 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 |
12/05/2014 |
2.86
|
38,000 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
09/05/2014 |
3.06
|
3,720 | 2.99 | 3.06 | 2.92 | 0 | 0 | 0 |
08/05/2014 |
2.99
|
56,990 | 3.20 | 3.20 | 2.99 | 0 | 0 | 0 |
07/05/2014 |
3.20
|
2,300 | 3.16 | 3.20 | 3.16 | 200 | 0 | 0.0 |
06/05/2014 |
3.16
|
11,590 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 |
05/05/2014 |
3.23
|
5,340 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
29/04/2014 |
3.30
|
3,030 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
28/04/2014 |
3.26
|
2,680 | 3.23 | 3.26 | 3.16 | 0 | 0 | 0 |
25/04/2014 |
3.23
|
6,720 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
24/04/2014 |
3.16
|
10,930 | 3.09 | 3.16 | 3.13 | 0 | 0 | 0 |
23/04/2014 |
3.09
|
9,220 | 3.16 | 3.16 | 3.09 | 3,000 | 70 | 0.0 |
22/04/2014 |
3.16
|
7,070 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 |