Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
1.05 | 5.92% | 41,500 | -6,510 | -0.1 |
17.75
19.35
18.80
|
2 tháng
(2024-09-26) |
0.55 | 3.01% | 75,600 | 5,090 | 0.1 |
17.65
19.40
18.80
|
3 tháng
(2024-08-27) |
1.15 | 6.52% | 97,100 | 7,590 | 0.1 |
17.55
19.40
18.80
|
6 tháng
(2024-05-29) |
1.80 | 10.59% | 273,000 | -1,910 | -0.0 |
16.70
19.40
18.80
|
12 tháng
(2023-12-01) |
5.73 | 43.81% | 644,600 | -15,210 | -0.3 |
13.07
19.40
18.80
|
24 tháng
(2022-12-06) |
2.43 | 14.83% | 1,124,500 | -1,610 | 0.6 |
11.33
19.40
18.80
|
36 tháng
(2021-12-13) |
-0.34 | -1.75% | 1,672,200 | 13,720 | 1.2 |
11.33
20.36
18.80
|
60 tháng
(2019-12-23) |
10.87 | 137.05% | 2,806,170 | -198,060 | -3.1 |
7.68
24.79
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2014 |
3.09
|
40 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 |
19/11/2014 |
3.18
|
1,070 | 3.09 | 3.18 | 3.00 | 0 | 0 | 0 |
18/11/2014 |
3.09
|
550 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 |
17/11/2014 |
3.00
|
30 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
14/11/2014 |
3.00
|
2,000 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
13/11/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
12/11/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
11/11/2014 |
3.00
|
620 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
10/11/2014 |
3.00
|
2,440 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 |
07/11/2014 |
2.96
|
570 | 2.96 | 2.96 | 2.96 | 0 | 450 | -0.0 |
06/11/2014 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
05/11/2014 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
04/11/2014 |
2.96
|
10 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
03/11/2014 |
2.96
|
480 | 2.96 | 2.96 | 2.96 | 0 | 480 | -0.0 |
31/10/2014 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
30/10/2014 |
2.96
|
2,120 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 |
29/10/2014 |
3.13
|
1,210 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 |
28/10/2014 |
3.05
|
5,400 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
27/10/2014 |
3.05
|
80 | 3.27 | 3.44 | 3.05 | 0 | 0 | 0 |
24/10/2014 |
3.27
|
60 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
23/10/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
22/10/2014 |
3.44
|
40 | 3.35 | 3.44 | 3.44 | 0 | 0 | 0 |
21/10/2014 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
20/10/2014 |
3.35
|
770 | 3.35 | 3.35 | 3.35 | 0 | 200 | -0.0 |
17/10/2014 |
3.35
|
250 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
16/10/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/10/2014 |
3.40
|
4,250 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
14/10/2014 |
3.58
|
410 | 3.40 | 3.58 | 3.44 | 0 | 0 | 0 |
13/10/2014 |
3.40
|
30 | 3.35 | 3.40 | 3.40 | 0 | 30 | -0.0 |
10/10/2014 |
3.35
|
10 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
09/10/2014 |
3.44
|
100 | 3.35 | 3.44 | 3.44 | 0 | 0 | 0 |
08/10/2014 |
3.35
|
2,270 | 3.40 | 3.53 | 3.35 | 0 | 0 | 0 |
07/10/2014 |
3.40
|
4,710 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
06/10/2014 |
3.44
|
2,300 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 |
03/10/2014 |
3.35
|
2,090 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
02/10/2014 |
3.31
|
230 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 |
01/10/2014 |
3.31
|
1,200 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 |
30/09/2014 |
3.27
|
5,010 | 3.13 | 3.27 | 3.27 | 0 | 0 | 0 |
29/09/2014 |
3.13
|
20 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
26/09/2014 |
3.22
|
310 | 3.13 | 3.22 | 3.22 | 0 | 0 | 0 |
25/09/2014 |
3.13
|
110 | 3.00 | 3.13 | 3.13 | 0 | 0 | 0 |
24/09/2014 |
3.00
|
2,110 | 3.13 | 3.22 | 3.00 | 10 | 0 | 0.0 |
23/09/2014 |
3.13
|
15,550 | 2.96 | 3.13 | 3.00 | 0 | 0 | 0 |
22/09/2014 |
2.96
|
12,100 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 |
19/09/2014 |
2.96
|
33,350 | 3.00 | 3.00 | 2.96 | 0 | 180 | -0.0 |
18/09/2014 |
3.00
|
13,700 | 3.00 | 3.00 | 2.96 | 0 | 9,820 | -0.1 |
17/09/2014 |
3.00
|
19,540 | 3.00 | 3.00 | 3.00 | 0 | 19,440 | -0.1 |
16/09/2014 |
3.00
|
2,700 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 |
15/09/2014 |
3.09
|
130 | 3.00 | 3.09 | 2.87 | 0 | 0 | 0 |
12/09/2014 |
3.00
|
200 | 3.09 | 3.09 | 3.00 | 10 | 0 | 0.0 |
11/09/2014 |
3.09
|
1,300 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
10/09/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
09/09/2014 |
3.13
|
5,430 | 3.13 | 3.13 | 3.00 | 5,220 | 0 | 0.0 |
08/09/2014 |
3.13
|
1,700 | 3.09 | 3.13 | 3.09 | 10 | 0 | 0 |
05/09/2014 |
3.09
|
2,820 | 3.05 | 3.09 | 3.09 | 0 | 0 | 0 |
04/09/2014 |
3.05
|
3,490 | 3.05 | 3.09 | 3.05 | 1,890 | 0 | 0.0 |
03/09/2014 |
3.05
|
20 | 3.09 | 3.09 | 3.05 | 10 | 0 | 0.0 |
29/08/2014 |
3.09
|
980 | 3.05 | 3.09 | 3.05 | 200 | 0 | 0.0 |
28/08/2014 |
3.05
|
2,020 | 3.05 | 3.05 | 3.05 | 500 | 0 | 0.0 |
27/08/2014 |
3.05
|
9,080 | 3.05 | 3.05 | 3.05 | 200 | 0 | 0.0 |
26/08/2014 |
3.05
|
2,100 | 3.00 | 3.05 | 3.05 | 0 | 0 | 0 |
25/08/2014 |
3.00
|
8,420 | 2.87 | 3.00 | 2.87 | 0 | 6,000 | -0.0 |
22/08/2014 |
2.87
|
300 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 |
21/08/2014 |
2.96
|
3,430 | 2.82 | 2.96 | 2.87 | 0 | 0 | 0 |
20/08/2014 |
2.82
|
1,200 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
19/08/2014 |
2.82
|
120 | 2.78 | 2.82 | 2.82 | 0 | 0 | 0 |
18/08/2014 |
2.78
|
1,430 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
15/08/2014 |
2.78
|
1,070 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
14/08/2014 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
13/08/2014 |
2.78
|
60 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 |
12/08/2014 |
2.82
|
10 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
11/08/2014 |
2.91
|
1,130 | 2.82 | 2.96 | 2.87 | 0 | 0 | 0 |
08/08/2014 |
2.82
|
970 | 2.65 | 2.82 | 2.82 | 0 | 0 | 0 |
07/08/2014 |
2.65
|
210 | 2.69 | 2.82 | 2.65 | 0 | 0 | 0 |
06/08/2014 |
2.69
|
520 | 2.65 | 2.74 | 2.69 | 0 | 0 | 0 |
05/08/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
04/08/2014 |
2.65
|
630 | 2.56 | 2.74 | 2.56 | 0 | 0 | 0 |
01/08/2014 |
2.56
|
9,860 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
31/07/2014 |
2.65
|
60 | 2.52 | 2.65 | 2.65 | 0 | 0 | 0 |
30/07/2014 |
2.52
|
70 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
29/07/2014 |
2.65
|
10 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
28/07/2014 |
2.82
|
6,010 | 2.74 | 2.82 | 2.82 | 0 | 0 | 0 |
25/07/2014 |
2.74
|
30 | 2.74 | 2.74 | 2.56 | 0 | 0 | 0 |
24/07/2014 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
23/07/2014 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
22/07/2014 |
2.74
|
20 | 2.78 | 2.96 | 2.74 | 0 | 0 | 0 |
21/07/2014 |
2.78
|
350 | 2.91 | 2.96 | 2.78 | 0 | 80 | -0.0 |
18/07/2014 |
2.91
|
1,210 | 2.91 | 2.91 | 2.78 | 0 | 0 | 0 |
17/07/2014 |
2.91
|
1,120 | 2.78 | 2.91 | 2.78 | 0 | 0 | 0 |
16/07/2014 |
2.78
|
670 | 2.60 | 2.78 | 2.69 | 0 | 400 | -0.0 |
15/07/2014 |
2.60
|
1,040 | 2.69 | 2.82 | 2.60 | 0 | 0 | 0 |
14/07/2014 |
2.69
|
110 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
11/07/2014 |
2.69
|
200 | 2.65 | 2.69 | 2.65 | 100 | 0 | 0.0 |
10/07/2014 |
2.65
|
1,890 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
09/07/2014 |
2.65
|
11,990 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
08/07/2014 |
2.65
|
1,100 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
07/07/2014 |
2.65
|
530 | 2.65 | 2.78 | 2.65 | 10 | 0 | 0 |
04/07/2014 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
03/07/2014 |
2.65
|
1,210 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
02/07/2014 |
2.78
|
500 | 2.65 | 2.78 | 2.78 | 0 | 0 | 0 |