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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
3.63
|
2,760,900 | 3.54 | 3.71 | 3.63 | 0 | 0 | 0 |
01/12/2015 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
30/11/2015 |
3.54
|
600 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 |
27/11/2015 |
3.71
|
250,100 | 3.71 | 3.88 | 3.71 | 0 | 0 | 0 |
26/11/2015 |
3.71
|
418,500 | 3.97 | 4.13 | 3.71 | 0 | 0 | 0 |
25/11/2015 |
3.97
|
485,400 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 |
24/11/2015 |
3.71
|
270 | 3.63 | 3.71 | 3.71 | 0 | 0 | 0 |
23/11/2015 |
3.63
|
399,000 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
20/11/2015 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
19/11/2015 |
3.54
|
100 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 |
18/11/2015 |
3.71
|
200 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 |
17/11/2015 |
3.71
|
200 | 3.63 | 3.71 | 3.54 | 0 | 0 | 0 |
16/11/2015 |
3.63
|
1,600 | 3.63 | 3.80 | 3.63 | 0 | 0 | 0 |
13/11/2015 |
3.63
|
900,507 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 |
12/11/2015 |
3.46
|
5,040 | 3.80 | 3.80 | 3.46 | 0 | 0 | 0 |
11/11/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/11/2015 |
3.80
|
3,700 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
09/11/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/11/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/11/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/11/2015 |
3.80
|
880,500 | 3.71 | 3.80 | 3.71 | 0 | 0 | 0 |
03/11/2015 |
3.71
|
1,128,000 | 3.71 | 3.80 | 3.71 | 0 | 0 | 0 |
02/11/2015 |
3.71
|
171,100 | 3.88 | 3.88 | 3.71 | 0 | 0 | 0 |
30/10/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
29/10/2015 |
3.88
|
120 | 3.80 | 3.88 | 3.88 | 0 | 0 | 0 |
28/10/2015 |
3.80
|
5,900 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
27/10/2015 |
3.80
|
1,640 | 3.71 | 3.80 | 3.54 | 0 | 0 | 0 |
26/10/2015 |
3.71
|
871,940 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
23/10/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
22/10/2015 |
3.88
|
900 | 3.88 | 4.05 | 3.54 | 0 | 0 | 0 |
21/10/2015 |
3.88
|
8,500 | 3.71 | 3.88 | 3.71 | 0 | 0 | 0 |
20/10/2015 |
3.71
|
571,032 | 3.88 | 4.22 | 3.71 | 32 | 0 | 0.0 |
19/10/2015 |
3.88
|
100 | 3.71 | 3.88 | 3.88 | 0 | 0 | 0 |
16/10/2015 |
3.71
|
500 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 |
15/10/2015 |
3.80
|
720,900 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 |
14/10/2015 |
3.80
|
730 | 3.71 | 3.88 | 3.71 | 0 | 0 | 0 |
13/10/2015 |
3.71
|
7,600 | 4.05 | 4.05 | 3.71 | 0 | 0 | 0 |
12/10/2015 |
4.05
|
606,930 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
09/10/2015 |
4.05
|
100 | 3.71 | 4.05 | 4.05 | 0 | 0 | 0 |
08/10/2015 |
3.71
|
33,070 | 3.88 | 3.88 | 3.54 | 0 | 0 | 0 |
07/10/2015 |
3.88
|
545,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
06/10/2015 |
3.88
|
560,662 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
05/10/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
02/10/2015 |
3.97
|
10,000 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
01/10/2015 |
4.05
|
600 | 4.13 | 4.13 | 3.80 | 0 | 0 | 0 |
30/09/2015 |
4.13
|
2,300 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
29/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
28/09/2015 |
4.22
|
2,200 | 4.30 | 4.30 | 3.88 | 0 | 0 | 0 |
25/09/2015 |
4.30
|
355,200 | 4.13 | 4.39 | 4.13 | 0 | 0 | 0 |
24/09/2015 |
4.13
|
200,000 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
23/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
22/09/2015 |
4.22
|
500 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
21/09/2015 |
4.05
|
500 | 4.22 | 4.22 | 3.80 | 0 | 0 | 0 |
18/09/2015 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
17/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
16/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
15/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
14/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
11/09/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
10/09/2015 |
4.22
|
250,000 | 4.13 | 4.22 | 4.22 | 0 | 0 | 0 |
09/09/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
08/09/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
07/09/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
04/09/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
03/09/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
01/09/2015 |
4.13
|
6 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
31/08/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
28/08/2015 |
4.13
|
1,000 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
27/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
26/08/2015 |
4.22
|
1,000 | 4.05 | 4.22 | 4.22 | 0 | 0 | 0 |
25/08/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
24/08/2015 |
4.05
|
200 | 4.22 | 4.22 | 3.80 | 0 | 0 | 0 |
21/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
20/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
19/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
18/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
17/08/2015 |
4.22
|
66 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
14/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
13/08/2015 |
4.22
|
500 | 4.05 | 4.22 | 4.22 | 0 | 0 | 0 |
12/08/2015 |
4.05
|
600 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
11/08/2015 |
4.13
|
100 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
10/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
07/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
06/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
05/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
04/08/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
03/08/2015 |
4.22
|
1,000 | 3.88 | 4.22 | 4.13 | 0 | 0 | 0 |
31/07/2015 |
3.88
|
300 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
30/07/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
29/07/2015 |
3.97
|
226,700 | 4.13 | 4.22 | 3.88 | 0 | 0 | 0 |
28/07/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
27/07/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
24/07/2015 |
4.13
|
1,466 | 4.05 | 4.22 | 3.88 | 0 | 0 | 0 |
23/07/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
22/07/2015 |
4.05
|
101,600 | 3.88 | 4.22 | 4.05 | 0 | 0 | 0 |
21/07/2015 |
3.88
|
2,300 | 4.13 | 4.13 | 3.88 | 0 | 0 | 0 |
20/07/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
17/07/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
16/07/2015 |
4.13
|
3,300 | 4.05 | 4.22 | 3.80 | 0 | 0 | 0 |
15/07/2015 |
4.05
|
1,200 | 3.80 | 4.13 | 3.54 | 0 | 0 | 0 |