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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
3.42
|
500 | 3.69 | 3.69 | 3.42 | 0 | 0 | 0 |
01/12/2015 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
30/11/2015 |
3.69
|
10,400 | 3.90 | 3.90 | 3.51 | 0 | 0 | 0 |
27/11/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/11/2015 |
3.90
|
6,700 | 3.99 | 3.99 | 3.60 | 100 | 0 | 0.0 |
25/11/2015 |
3.99
|
3,500 | 4.15 | 4.15 | 3.76 | 100 | 0 | 0.0 |
24/11/2015 |
4.15
|
100 | 4.13 | 4.15 | 4.15 | 0 | 0 | 0 |
23/11/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
20/11/2015 |
4.13
|
400 | 4.06 | 4.13 | 3.74 | 100 | 0 | 0.0 |
19/11/2015 |
4.06
|
6,100 | 3.72 | 4.06 | 3.35 | 100 | 0 | 0.0 |
18/11/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
17/11/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
16/11/2015 |
3.72
|
3,000 | 4.06 | 4.06 | 3.72 | 0 | 0 | 0 |
13/11/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
12/11/2015 |
4.06
|
100 | 3.76 | 4.06 | 4.06 | 100 | 0 | 0.0 |
11/11/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
10/11/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
09/11/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
06/11/2015 |
3.76
|
6,900 | 3.83 | 4.08 | 3.76 | 300 | 0 | 0.0 |
05/11/2015 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
04/11/2015 |
3.83
|
9,200 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 |
03/11/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
02/11/2015 |
3.88
|
11,300 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 |
30/10/2015 |
4.22
|
600 | 3.90 | 4.22 | 3.90 | 500 | 0 | 0.0 |
29/10/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/10/2015 |
3.90
|
13,100 | 3.94 | 3.97 | 3.88 | 0 | 0 | 0 |
27/10/2015 |
3.94
|
1,600 | 4.36 | 4.36 | 3.94 | 0 | 0 | 0 |
26/10/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
23/10/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
22/10/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
21/10/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
20/10/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
19/10/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
16/10/2015 |
4.36
|
600 | 3.97 | 4.36 | 4.01 | 600 | 0 | 0.0 |
15/10/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
14/10/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
13/10/2015 |
3.97
|
700 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
12/10/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
09/10/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
08/10/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
07/10/2015 |
4.13
|
500 | 4.01 | 4.13 | 3.99 | 500 | 0 | 0.0 |
06/10/2015 |
4.01
|
900 | 4.10 | 4.10 | 3.78 | 400 | 0 | 0.0 |
05/10/2015 |
4.10
|
8,400 | 4.22 | 4.22 | 3.81 | 7,500 | 0 | 0.1 |
02/10/2015 |
4.22
|
600 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
01/10/2015 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
30/09/2015 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
29/09/2015 |
4.29
|
500 | 3.90 | 4.29 | 4.29 | 0 | 0 | 0 |
28/09/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/09/2015 |
3.90
|
200 | 3.72 | 3.90 | 3.90 | 0 | 0 | 0 |
24/09/2015 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
23/09/2015 |
3.72
|
500 | 4.13 | 4.13 | 3.72 | 0 | 0 | 0 |
22/09/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
21/09/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
18/09/2015 |
4.13
|
350 | 3.90 | 4.13 | 4.01 | 300 | 0 | 0.0 |
17/09/2015 |
3.90
|
500 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
16/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
14/09/2015 |
4.06
|
900 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 |
11/09/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
10/09/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
09/09/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
08/09/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
07/09/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
04/09/2015 |
4.08
|
2,500 | 4.10 | 4.10 | 4.08 | 0 | 0 | 0 |
03/09/2015 |
4.10
|
5,900 | 4.01 | 4.20 | 3.99 | 2,100 | 0 | 0.0 |
01/09/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
31/08/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
28/08/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
27/08/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
26/08/2015 |
4.01
|
16,500 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
25/08/2015 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
24/08/2015 |
4.04
|
300 | 4.06 | 4.06 | 4.04 | 0 | 0 | 0 |
21/08/2015 |
4.06
|
2,100 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 |
20/08/2015 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
19/08/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/08/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/08/2015 |
4.08
|
5,800 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
14/08/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
13/08/2015 |
4.17
|
10,000 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
12/08/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
11/08/2015 |
4.08
|
112 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
10/08/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
07/08/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/08/2015 |
4.08
|
100 | 3.90 | 4.08 | 4.08 | 0 | 0 | 0 |
05/08/2015 |
3.90
|
100 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
04/08/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
03/08/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
31/07/2015 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
30/07/2015 |
4.17
|
3,500 | 4.06 | 4.17 | 4.04 | 3,500 | 0 | 0.1 |
29/07/2015 |
4.06
|
100 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 |
28/07/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
27/07/2015 |
4.08
|
1,288 | 4.01 | 4.08 | 4.04 | 1,200 | 0 | 0.0 |
24/07/2015 |
4.01
|
100 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
23/07/2015 |
4.13
|
1,200 | 3.90 | 4.13 | 3.90 | 1,200 | 0 | 0.0 |
22/07/2015 |
3.90
|
4,000 | 4.27 | 4.27 | 3.90 | 0 | 0 | 0 |
21/07/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
20/07/2015 |
4.27
|
5,300 | 4.13 | 4.36 | 4.27 | 100 | 0 | 0.0 |
17/07/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
16/07/2015 |
4.13
|
19,200 | 4.13 | 4.54 | 3.90 | 4,300 | 0 | 0.1 |
15/07/2015 |
4.13
|
500 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 |