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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-16) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-11-20) |
-0.20 | -33.33% | 13,651,389 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-11-25) |
-0.40 | -50% | 69,798,092 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-11-30) |
-6 | -93.75% | 203,245,793 | -109,400 | 0.0 |
0.40
6.90
0.40
|
60 tháng
(2019-12-11) |
0 | 0% | 986,768,615 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2016 |
3.80
|
561,350 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
22/04/2016 |
4
|
700,890 | 3.90 | 4 | 3.90 | 3,000 | 0 | 0.0 |
21/04/2016 |
4.10
|
137,270 | 4 | 4.20 | 4 | 0 | 0 | 0 |
20/04/2016 |
4
|
229,920 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
19/04/2016 |
4.20
|
215,850 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
15/04/2016 |
4.30
|
68,180 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
14/04/2016 |
4.30
|
111,110 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/04/2016 |
4.20
|
206,560 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
12/04/2016 |
4.30
|
261,760 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
11/04/2016 |
4.60
|
287,250 | 4.30 | 4.60 | 4.30 | 0 | 200 | -0.0 |
08/04/2016 |
4.30
|
143,590 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
07/04/2016 |
4.30
|
99,930 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/04/2016 |
4.40
|
272,960 | 4.30 | 4.40 | 4.30 | 0 | 1,430 | -0.0 |
05/04/2016 |
4.20
|
289,360 | 4.10 | 4.20 | 3.90 | 200 | 0 | 0.0 |
04/04/2016 |
4.10
|
556,860 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
01/04/2016 |
4.40
|
628,030 | 4.70 | 4.70 | 4.40 | 0 | 5,570 | -0.0 |
31/03/2016 |
4.70
|
592,120 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
30/03/2016 |
5
|
244,330 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
29/03/2016 |
5.10
|
681,750 | 5 | 5.20 | 5 | 7,000 | 0 | 0.0 |
28/03/2016 |
4.90
|
444,900 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
25/03/2016 |
5
|
251,060 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
24/03/2016 |
5.10
|
496,780 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
23/03/2016 |
5.40
|
1,425,040 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
22/03/2016 |
5.10
|
589,510 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
21/03/2016 |
4.80
|
200,110 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
18/03/2016 |
4.90
|
156,630 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
17/03/2016 |
4.70
|
161,760 | 4.70 | 4.90 | 4.70 | 400 | 0 | 0.0 |
16/03/2016 |
4.80
|
190,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
15/03/2016 |
4.80
|
79,370 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
14/03/2016 |
4.70
|
173,440 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
11/03/2016 |
4.70
|
64,360 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
10/03/2016 |
4.70
|
157,040 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
09/03/2016 |
4.60
|
190,570 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/03/2016 |
4.80
|
211,380 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
07/03/2016 |
5
|
316,210 | 5 | 5 | 4.70 | 0 | 0 | 0 |
04/03/2016 |
4.70
|
172,900 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
03/03/2016 |
4.60
|
515,030 | 4.60 | 4.80 | 4.60 | 500 | 0 | 0.0 |
02/03/2016 |
4.90
|
579,620 | 5.30 | 5.30 | 4.90 | 0 | 10 | -0 |
01/03/2016 |
5
|
415,090 | 5 | 5 | 5 | 0 | 0 | 0 |
29/02/2016 |
4.70
|
622,550 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
26/02/2016 |
4.40
|
35,130 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
25/02/2016 |
4.40
|
155,530 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/02/2016 |
4.50
|
162,840 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
23/02/2016 |
4.30
|
71,450 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
22/02/2016 |
4.60
|
81,370 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
19/02/2016 |
4.40
|
54,360 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
18/02/2016 |
4.30
|
108,550 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
17/02/2016 |
4.40
|
58,150 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
16/02/2016 |
4.30
|
55,980 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
15/02/2016 |
4.30
|
28,920 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/02/2016 |
4.30
|
31,790 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/02/2016 |
4.50
|
23,650 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/02/2016 |
4.40
|
28,640 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
02/02/2016 |
4.30
|
108,140 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
01/02/2016 |
4.60
|
55,990 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
29/01/2016 |
4.60
|
94,150 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
28/01/2016 |
4.60
|
477,540 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
27/01/2016 |
4.40
|
149,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/01/2016 |
4.20
|
100,660 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
25/01/2016 |
4
|
33,850 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/01/2016 |
3.80
|
48,640 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
21/01/2016 |
3.80
|
38,480 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/01/2016 |
3.90
|
44,730 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
19/01/2016 |
4.10
|
55,310 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
18/01/2016 |
4
|
25,900 | 4 | 4 | 4 | 0 | 0 | 0 |
15/01/2016 |
4.20
|
35,160 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
14/01/2016 |
4.10
|
26,180 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
13/01/2016 |
4.30
|
19,680 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
12/01/2016 |
4.30
|
48,810 | 4 | 4.30 | 4 | 0 | 0 | 0 |
11/01/2016 |
4.20
|
39,270 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
08/01/2016 |
4.20
|
57,670 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
07/01/2016 |
4.40
|
144,560 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
06/01/2016 |
4.50
|
23,080 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
05/01/2016 |
4.50
|
12,710 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
04/01/2016 |
4.60
|
238,130 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
31/12/2015 |
4.50
|
2,640 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
30/12/2015 |
4.40
|
33,520 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/12/2015 |
4.20
|
45,120 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
28/12/2015 |
4.20
|
27,070 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
25/12/2015 |
4.40
|
15,490 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
24/12/2015 |
4.60
|
27,130 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/12/2015 |
4.60
|
6,560 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
22/12/2015 |
4.60
|
7,590 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
21/12/2015 |
4.60
|
96,520 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
18/12/2015 |
4.60
|
51,480 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
17/12/2015 |
4.70
|
24,710 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
16/12/2015 |
4.70
|
37,590 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
15/12/2015 |
4.70
|
77,760 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
14/12/2015 |
4.70
|
71,970 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
11/12/2015 |
4.70
|
61,720 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
10/12/2015 |
4.70
|
29,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
09/12/2015 |
4.80
|
66,490 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
08/12/2015 |
4.80
|
300,640 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
07/12/2015 |
4.70
|
22,280 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
04/12/2015 |
4.80
|
98,570 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
03/12/2015 |
5
|
84,750 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/12/2015 |
5
|
80,330 | 5 | 5 | 4.90 | 0 | 0 | 0 |
01/12/2015 |
4.90
|
395,580 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
30/11/2015 |
4.90
|
255,350 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
27/11/2015 |
5.20
|
196,830 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |