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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2015 |
3.70
|
26,610 | 3.70 | 3.90 | 3.70 | 240 | 0 | 0.0 |
26/11/2015 |
3.70
|
10,140 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
25/11/2015 |
3.70
|
3,750 | 3.70 | 3.80 | 3.70 | 1,000 | 0 | 0.0 |
24/11/2015 |
3.70
|
8,230 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/11/2015 |
3.80
|
10,730 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
20/11/2015 |
3.70
|
15,210 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
19/11/2015 |
3.70
|
3,430 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
18/11/2015 |
3.70
|
5,410 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
17/11/2015 |
3.60
|
5,590 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
16/11/2015 |
3.60
|
2,350 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
13/11/2015 |
3.70
|
7,020 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/11/2015 |
3.70
|
10 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/11/2015 |
3.80
|
2,120 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/11/2015 |
3.80
|
15,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
09/11/2015 |
3.80
|
1,110 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
06/11/2015 |
3.70
|
2,270 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/11/2015 |
3.80
|
6,260 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/11/2015 |
3.70
|
16,440 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/11/2015 |
3.70
|
20,620 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
02/11/2015 |
3.80
|
20 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/10/2015 |
4
|
650 | 3.90 | 4 | 4 | 0 | 0 | 0 |
29/10/2015 |
3.90
|
10,170 | 4 | 4 | 3.80 | 0 | 100 | -0.0 |
28/10/2015 |
4
|
11,510 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/10/2015 |
4
|
10,130 | 3.90 | 4 | 3.80 | 0 | 20 | -0 |
26/10/2015 |
3.90
|
7,590 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
23/10/2015 |
3.90
|
19,360 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
22/10/2015 |
3.90
|
8,340 | 3.80 | 4 | 3.80 | 20 | 0 | 0 |
21/10/2015 |
3.80
|
86,640 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/10/2015 |
4
|
2,010 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/10/2015 |
4
|
2,510 | 3.90 | 4 | 4 | 0 | 0 | 0 |
16/10/2015 |
3.90
|
2,140 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/10/2015 |
4
|
8,510 | 3.90 | 4 | 3.80 | 0 | 100 | -0.0 |
14/10/2015 |
3.90
|
6,300 | 3.90 | 3.90 | 3.90 | 400 | 0 | 0.0 |
13/10/2015 |
3.90
|
1,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/10/2015 |
4
|
7,430 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/10/2015 |
4.10
|
3,560 | 4.10 | 4.10 | 4.10 | 100 | 0 | 0.0 |
08/10/2015 |
4.10
|
4,010 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/10/2015 |
4.10
|
8,290 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
06/10/2015 |
4.10
|
19,720 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
05/10/2015 |
3.90
|
7,590 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/10/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
01/10/2015 |
4
|
1,010 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
30/09/2015 |
3.90
|
1,360 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
29/09/2015 |
3.90
|
7,900 | 3.90 | 3.90 | 3.80 | 0 | 2,400 | -0.0 |
28/09/2015 |
3.90
|
2,050 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/09/2015 |
3.90
|
3,040 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/09/2015 |
4
|
20 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/09/2015 |
4
|
14,140 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
22/09/2015 |
3.80
|
7,340 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/09/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/09/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/09/2015 |
4
|
2,440 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/09/2015 |
4.10
|
20 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
15/09/2015 |
4
|
5,130 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/09/2015 |
3.90
|
11,050 | 3.80 | 4 | 3.80 | 0 | 1,000 | -0.0 |
11/09/2015 |
3.80
|
1,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/09/2015 |
3.90
|
1,110 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
09/09/2015 |
3.90
|
280 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/09/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
07/09/2015 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
04/09/2015 |
4
|
10 | 3.90 | 4 | 4 | 0 | 0 | 0 |
03/09/2015 |
3.90
|
5,510 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/09/2015 |
4
|
6,000 | 4 | 4 | 4 | 0 | 0 | 0 |
31/08/2015 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
28/08/2015 |
4
|
12,210 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/08/2015 |
4
|
210 | 3.90 | 4 | 4 | 0 | 0 | 0 |
26/08/2015 |
3.90
|
6,020 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/08/2015 |
3.90
|
1,110 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
24/08/2015 |
3.70
|
12,040 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
21/08/2015 |
3.90
|
8,610 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/08/2015 |
4
|
20 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/08/2015 |
4.10
|
4,410 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
18/08/2015 |
4.10
|
6,930 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
17/08/2015 |
3.90
|
5,720 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
14/08/2015 |
4
|
16,480 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
13/08/2015 |
4.20
|
3,060 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
12/08/2015 |
4.10
|
7,160 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
11/08/2015 |
4.40
|
15,140 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
10/08/2015 |
4.30
|
8,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/08/2015 |
4.30
|
16,610 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
06/08/2015 |
4.20
|
10,420 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/08/2015 |
4.30
|
15,540 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
04/08/2015 |
4.30
|
13,300 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
03/08/2015 |
4.20
|
20,470 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
31/07/2015 |
4.30
|
13,840 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
30/07/2015 |
4.30
|
32,550 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
29/07/2015 |
4.20
|
23,040 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
28/07/2015 |
4.10
|
5,170 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
27/07/2015 |
4.20
|
610 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
24/07/2015 |
4.40
|
10,340 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
23/07/2015 |
4.30
|
11,110 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
22/07/2015 |
4.50
|
2,730 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
21/07/2015 |
4.40
|
10,490 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/07/2015 |
4.60
|
550 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
17/07/2015 |
4.70
|
2,140 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
16/07/2015 |
4.60
|
4,520 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
15/07/2015 |
4.50
|
3,650 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
14/07/2015 |
4.60
|
13,360 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
13/07/2015 |
4.70
|
1,010 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
10/07/2015 |
4.70
|
5,050 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |