| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0 | 0% | 306,400 | 23,300 | 0.0 |
1.80
2.20
1.90
|
|
2 tháng
(2024-09-16) |
0 | 0% | 578,000 | 31,200 | 0.1 |
1.80
2.20
1.90
|
|
3 tháng
(2024-08-16) |
-0.10 | -5% | 777,200 | 36,200 | 0.1 |
1.80
2.20
1.90
|
|
6 tháng
(2024-05-20) |
-0.10 | -5% | 4,527,300 | -13,200 | -0.1 |
1.80
3.50
1.90
|
|
12 tháng
(2023-11-20) |
-0.20 | -9.52% | 5,373,000 | 7,200 | -0.0 |
1.80
3.50
1.90
|
|
24 tháng
(2022-11-25) |
0.10 | 5.56% | 9,171,682 | 5,994 | -0.1 |
1.50
3.50
1.90
|
|
36 tháng
(2021-11-30) |
-7.60 | -80% | 18,308,567 | 31,246 | 0.0 |
1.30
11.20
1.90
|
|
60 tháng
(2019-12-11) |
0.80 | 72.73% | 34,210,011 | -240,554 | -1.1 |
0.70
11.20
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
3
|
12,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/11/2014 |
3.10
|
5,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/11/2014 |
3
|
13,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/11/2014 |
3
|
1,700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/11/2014 |
3
|
12,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2014 |
3
|
11,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/11/2014 |
3.10
|
1,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/10/2014 |
3.10
|
27,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/10/2014 |
3.10
|
2,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/10/2014 |
3
|
3,800 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/10/2014 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/10/2014 |
3
|
3,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/10/2014 |
3.20
|
2,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 23/10/2014 |
3.20
|
10,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 22/10/2014 |
3.20
|
3,200 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 21/10/2014 |
3.20
|
25,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/10/2014 |
3.20
|
16,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 17/10/2014 |
3.30
|
11,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/10/2014 |
3.30
|
8,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/10/2014 |
3.30
|
8,203 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/10/2014 |
3.30
|
4,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/10/2014 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2014 |
3.50
|
10,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/10/2014 |
3.50
|
21,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/10/2014 |
3.40
|
16,008 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/10/2014 |
3.50
|
11,638 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/10/2014 |
3.40
|
16,919 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2014 |
3.40
|
23,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/10/2014 |
3.50
|
21,800 | 3.50 | 3.50 | 3.40 | 1,000 | 0 | 0.0 |
| 01/10/2014 |
3.50
|
19,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/09/2014 |
3.30
|
14,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/09/2014 |
3.30
|
14,832 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/09/2014 |
3.40
|
76,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/09/2014 |
3.30
|
32,600 | 3.40 | 3.40 | 3.30 | 7,000 | 0 | 0.0 |
| 24/09/2014 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 23/09/2014 |
3.40
|
31,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/09/2014 |
3.40
|
53,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/09/2014 |
3.50
|
19,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/09/2014 |
3.50
|
38,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 17/09/2014 |
3.70
|
45,500 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/09/2014 |
3.60
|
93,400 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 15/09/2014 |
3.50
|
59,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/09/2014 |
3.40
|
10,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/09/2014 |
3.40
|
30,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/09/2014 |
3.40
|
12,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/09/2014 |
3.40
|
28,704 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/09/2014 |
3.50
|
16,902 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 05/09/2014 |
3.30
|
21,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/09/2014 |
3.40
|
16,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/09/2014 |
3.40
|
14,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/08/2014 |
3.30
|
41,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/08/2014 |
3.30
|
9,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/08/2014 |
3.20
|
4,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/08/2014 |
3.20
|
12,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/08/2014 |
3.20
|
30,000 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 22/08/2014 |
3.10
|
44,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/08/2014 |
3.30
|
16,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/08/2014 |
3.20
|
12,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/08/2014 |
3.20
|
5,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/08/2014 |
3.20
|
3,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/08/2014 |
3.20
|
11,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/08/2014 |
3.10
|
22,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 13/08/2014 |
3.40
|
13,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/08/2014 |
3.30
|
7,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 11/08/2014 |
3.20
|
3,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/08/2014 |
3.30
|
64,500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 07/08/2014 |
3
|
33,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/08/2014 |
2.90
|
6,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/08/2014 |
3.10
|
14,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/08/2014 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/08/2014 |
3
|
6,900 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 31/07/2014 |
2.90
|
4,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/07/2014 |
3
|
3,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 29/07/2014 |
3.20
|
2,100 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 28/07/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/07/2014 |
3
|
5,100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/07/2014 |
3
|
15,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 23/07/2014 |
3.20
|
1,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 22/07/2014 |
3.20
|
10,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/07/2014 |
3.20
|
2,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/07/2014 |
3.10
|
19,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/07/2014 |
3.10
|
600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/07/2014 |
3.30
|
11,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/07/2014 |
3.40
|
23,900 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 14/07/2014 |
3.30
|
2,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/07/2014 |
3.30
|
6,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/07/2014 |
3.10
|
70,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/07/2014 |
3.20
|
56,700 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/07/2014 |
3.10
|
11,800 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/07/2014 |
3.10
|
11,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/07/2014 |
3.30
|
4,600 | 3.20 | 3.30 | 3.10 | 0 | 1,000 | -0.0 |
| 03/07/2014 |
3.20
|
11,400 | 3.20 | 3.20 | 3 | 0 | 1,900 | -0.0 |
| 02/07/2014 |
3.20
|
10,000 | 3 | 3.20 | 2.90 | 0 | 100 | -0.0 |
| 01/07/2014 |
3
|
70,700 | 3.10 | 3.10 | 2.80 | 1,000 | 100 | 0.0 |
| 30/06/2014 |
3.10
|
20,200 | 3.30 | 3.30 | 3 | 1,000 | 0 | 0.0 |
| 27/06/2014 |
3.30
|
2,100 | 3.30 | 3.30 | 3 | 1,000 | 0 | 0.0 |
| 26/06/2014 |
3.30
|
6,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/06/2014 |
3.20
|
13,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/06/2014 |
3.20
|
7,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/06/2014 |
3.10
|
800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |