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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2015 |
3.78
|
4,510 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
26/11/2015 |
3.87
|
20 | 3.78 | 3.87 | 3.60 | 0 | 0 | 0 |
25/11/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
24/11/2015 |
3.78
|
4,980 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
23/11/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
20/11/2015 |
3.78
|
10 | 3.69 | 3.78 | 3.78 | 0 | 0 | 0 |
19/11/2015 |
3.69
|
10,000 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
18/11/2015 |
3.78
|
120 | 3.60 | 3.78 | 3.69 | 0 | 0 | 0 |
17/11/2015 |
3.60
|
1,870 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 |
16/11/2015 |
3.78
|
260 | 3.69 | 3.78 | 3.78 | 0 | 0 | 0 |
13/11/2015 |
3.69
|
2,090 | 3.60 | 3.78 | 3.69 | 0 | 0 | 0 |
12/11/2015 |
3.60
|
16,050 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 |
11/11/2015 |
3.78
|
380 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
10/11/2015 |
3.78
|
10 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
09/11/2015 |
3.78
|
2,300 | 3.69 | 3.78 | 3.60 | 0 | 0 | 0 |
06/11/2015 |
3.69
|
120 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
05/11/2015 |
3.78
|
110 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
04/11/2015 |
3.78
|
150 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
03/11/2015 |
3.78
|
1,080 | 3.60 | 3.78 | 3.69 | 0 | 0 | 0 |
02/11/2015 |
3.60
|
6,590 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 |
30/10/2015 |
3.78
|
550 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
29/10/2015 |
3.78
|
3,110 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
28/10/2015 |
3.87
|
300 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
27/10/2015 |
3.87
|
1,510 | 3.78 | 3.87 | 3.69 | 0 | 0 | 0 |
26/10/2015 |
3.78
|
4,040 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
23/10/2015 |
3.78
|
1,000 | 3.69 | 3.78 | 3.78 | 0 | 0 | 0 |
22/10/2015 |
3.69
|
200 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
21/10/2015 |
3.87
|
6,500 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
20/10/2015 |
3.87
|
6,010 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
19/10/2015 |
3.87
|
2,200 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
16/10/2015 |
4.06
|
4,840 | 3.87 | 4.06 | 3.78 | 0 | 300 | -0.0 |
15/10/2015 |
3.87
|
4,790 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
14/10/2015 |
3.87
|
2,120 | 3.78 | 3.87 | 3.78 | 0 | 0 | 0 |
13/10/2015 |
3.78
|
620 | 3.78 | 3.87 | 3.60 | 0 | 0 | 0 |
12/10/2015 |
3.78
|
1,740 | 3.96 | 3.96 | 3.78 | 0 | 0 | 0 |
09/10/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
08/10/2015 |
3.96
|
10 | 3.87 | 3.96 | 3.96 | 0 | 0 | 0 |
07/10/2015 |
3.87
|
160 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
06/10/2015 |
3.87
|
2,550 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
05/10/2015 |
3.87
|
7,290 | 3.96 | 3.96 | 3.78 | 0 | 0 | 0 |
02/10/2015 |
3.96
|
10 | 3.78 | 3.96 | 3.96 | 0 | 0 | 0 |
01/10/2015 |
3.78
|
12,830 | 3.87 | 4.06 | 3.78 | 0 | 0 | 0 |
30/09/2015 |
3.87
|
770 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
29/09/2015 |
4.06
|
10,630 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
28/09/2015 |
4.06
|
1,070 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
25/09/2015 |
4.06
|
30 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
24/09/2015 |
4.06
|
1,210 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
23/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
22/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
21/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/09/2015 |
4.06
|
1,010 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
17/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/09/2015 |
4.06
|
1,290 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
14/09/2015 |
4.06
|
310 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
11/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
10/09/2015 |
4.06
|
10 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
09/09/2015 |
4.06
|
2,030 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
08/09/2015 |
4.06
|
210 | 3.87 | 4.06 | 3.96 | 0 | 0 | 0 |
07/09/2015 |
3.87
|
740 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
04/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
03/09/2015 |
4.06
|
1,030 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
01/09/2015 |
4.15
|
10 | 4.06 | 4.15 | 4.15 | 0 | 0 | 0 |
31/08/2015 |
4.06
|
10 | 3.96 | 4.06 | 4.06 | 0 | 0 | 0 |
28/08/2015 |
3.96
|
1,120 | 3.87 | 3.96 | 3.96 | 0 | 0 | 0 |
27/08/2015 |
3.87
|
100 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
26/08/2015 |
4.06
|
1,000 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
25/08/2015 |
4.15
|
10 | 3.96 | 4.15 | 4.15 | 0 | 0 | 0 |
24/08/2015 |
3.96
|
520 | 3.78 | 3.96 | 3.69 | 0 | 0 | 0 |
21/08/2015 |
3.78
|
2,800 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
20/08/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/08/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/08/2015 |
4.06
|
250 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
17/08/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
14/08/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
13/08/2015 |
4.15
|
540 | 3.96 | 4.15 | 3.87 | 0 | 0 | 0 |
12/08/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
11/08/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
10/08/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
07/08/2015 |
3.96
|
150 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
06/08/2015 |
3.96
|
700 | 3.87 | 3.96 | 3.96 | 0 | 0 | 0 |
05/08/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
04/08/2015 |
3.87
|
200 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
03/08/2015 |
3.96
|
500 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
31/07/2015 |
4.06
|
10 | 3.87 | 4.06 | 4.06 | 0 | 0 | 0 |
30/07/2015 |
3.87
|
1,000 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
29/07/2015 |
4.06
|
1,190 | 3.96 | 4.06 | 3.87 | 0 | 0 | 0 |
28/07/2015 |
3.96
|
80 | 3.87 | 3.96 | 3.96 | 0 | 0 | 0 |
27/07/2015 |
3.87
|
910 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
24/07/2015 |
4.06
|
4,300 | 4.33 | 4.33 | 4.06 | 0 | 0 | 0 |
23/07/2015 |
4.33
|
5,540 | 4.15 | 4.33 | 4.06 | 0 | 0 | 0 |
22/07/2015 |
4.15
|
1,620 | 3.96 | 4.15 | 3.69 | 0 | 0 | 0 |
21/07/2015 |
3.96
|
960 | 3.78 | 3.96 | 3.87 | 0 | 0 | 0 |
20/07/2015 |
3.78
|
1,510 | 3.87 | 3.96 | 3.78 | 0 | 0 | 0 |
17/07/2015 |
3.87
|
50 | 3.78 | 3.96 | 3.87 | 0 | 0 | 0 |
16/07/2015 |
3.78
|
1,090 | 3.96 | 4.06 | 3.78 | 0 | 0 | 0 |
15/07/2015 |
3.96
|
10 | 3.78 | 3.96 | 3.96 | 0 | 0 | 0 |
14/07/2015 |
3.78
|
1,370 | 3.96 | 3.96 | 3.78 | 0 | 0 | 0 |
13/07/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
10/07/2015 |
3.96
|
2,000 | 3.87 | 3.96 | 3.96 | 0 | 0 | 0 |