Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
3 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
24 tháng
(2022-11-24) |
-0.10 | -12.50% | 677,498 | 0 | 0 |
0.60
1.10
0.70
|
36 tháng
(2021-11-29) |
-1.60 | -69.57% | 12,152,035 | 65,800 | 0.1 |
0.60
2.50
0.70
|
60 tháng
(2019-12-10) |
0.50 | 250% | 25,775,644 | 64,200 | 0.1 |
0.10
2.60
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/03/2015 |
3.40
|
10,800 | 3.40 | 3.50 | 3.40 | 0 | 2,500 | -0.0 |
19/03/2015 |
3.40
|
29,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
18/03/2015 |
3.40
|
60,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
17/03/2015 |
3.40
|
20,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
16/03/2015 |
3.40
|
76,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
13/03/2015 |
3.40
|
45,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
12/03/2015 |
3.50
|
52,500 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
11/03/2015 |
3.60
|
167,100 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
10/03/2015 |
3.60
|
9,500 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
09/03/2015 |
3.60
|
28,200 | 3.60 | 3.90 | 3.60 | 0 | 5,000 | -0.0 |
06/03/2015 |
3.60
|
16,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
05/03/2015 |
3.70
|
26,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/03/2015 |
3.70
|
25,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
03/03/2015 |
3.80
|
84,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
02/03/2015 |
3.70
|
11,800 | 3.70 | 4 | 3.60 | 0 | 9,700 | -0.0 |
27/02/2015 |
3.70
|
16,400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/02/2015 |
3.80
|
35,200 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
25/02/2015 |
3.60
|
4,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
24/02/2015 |
3.70
|
1,700 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
13/02/2015 |
3.50
|
11,300 | 3.60 | 3.60 | 3.50 | 0 | 1,100 | -0.0 |
12/02/2015 |
3.60
|
43,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
11/02/2015 |
3.50
|
17,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
10/02/2015 |
3.40
|
50,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/02/2015 |
3.60
|
6,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/02/2015 |
3.60
|
29,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
05/02/2015 |
3.60
|
30,300 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
04/02/2015 |
3.70
|
12,900 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
03/02/2015 |
3.70
|
41,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
02/02/2015 |
3.60
|
58,100 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
30/01/2015 |
3.70
|
77,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/01/2015 |
3.70
|
59,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/01/2015 |
3.90
|
11,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/01/2015 |
3.90
|
102,200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
26/01/2015 |
3.80
|
82,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
23/01/2015 |
3.70
|
41,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
22/01/2015 |
3.80
|
95,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
21/01/2015 |
3.90
|
25,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/01/2015 |
4
|
31,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/01/2015 |
4
|
110,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/01/2015 |
4
|
57,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
15/01/2015 |
4.30
|
275,000 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
14/01/2015 |
4
|
275,200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
13/01/2015 |
3.70
|
34,200 | 3.80 | 3.80 | 3.60 | 0 | 24,200 | -0.1 |
12/01/2015 |
3.80
|
34,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
09/01/2015 |
3.70
|
22,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/01/2015 |
3.80
|
63,800 | 3.80 | 4.10 | 3.70 | 0 | 10,000 | -0.0 |
07/01/2015 |
3.80
|
46,000 | 3.80 | 3.80 | 3.70 | 0 | 10,000 | -0.0 |
06/01/2015 |
3.80
|
36,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/01/2015 |
3.90
|
46,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/12/2014 |
3.90
|
31,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
30/12/2014 |
3.70
|
2,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
29/12/2014 |
3.60
|
14,000 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
26/12/2014 |
3.70
|
9,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/12/2014 |
3.80
|
14,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
24/12/2014 |
3.80
|
35,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/12/2014 |
3.90
|
36,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/12/2014 |
3.90
|
44,300 | 3.90 | 4 | 3.80 | 10,000 | 0 | 0.0 |
19/12/2014 |
3.90
|
50,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/12/2014 |
4
|
60,400 | 3.90 | 4 | 3.90 | 15,000 | 0 | 0.1 |
17/12/2014 |
3.90
|
51,900 | 3.90 | 4.10 | 3.80 | 3,700 | 0 | 0.0 |
16/12/2014 |
3.90
|
229,600 | 4 | 4.10 | 3.90 | 11,300 | 0 | 0.0 |
15/12/2014 |
4
|
174,100 | 3.70 | 4 | 3.70 | 30,000 | 600 | 0.1 |
12/12/2014 |
3.70
|
2,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
11/12/2014 |
3.60
|
16,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
10/12/2014 |
3.60
|
23,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
09/12/2014 |
3.60
|
43,900 | 3.60 | 3.60 | 3.50 | 600 | 0 | 0.0 |
08/12/2014 |
3.60
|
36,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/12/2014 |
3.80
|
11,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/12/2014 |
3.80
|
17,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/12/2014 |
3.70
|
19,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
02/12/2014 |
3.80
|
18,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
01/12/2014 |
3.80
|
34,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/11/2014 |
3.80
|
27,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
27/11/2014 |
3.70
|
24,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/11/2014 |
3.80
|
20,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/11/2014 |
3.80
|
97,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/11/2014 |
3.80
|
15,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2014 |
3.80
|
41,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/11/2014 |
4
|
6,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
19/11/2014 |
3.80
|
56,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
18/11/2014 |
3.80
|
96,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
17/11/2014 |
4.10
|
23,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
14/11/2014 |
4.10
|
34,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
13/11/2014 |
4.10
|
174,200 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
12/11/2014 |
3.90
|
92,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
11/11/2014 |
3.90
|
46,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/11/2014 |
3.80
|
23,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/11/2014 |
3.80
|
65,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
06/11/2014 |
3.70
|
2,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/11/2014 |
3.80
|
59,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/11/2014 |
3.80
|
62,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/11/2014 |
3.70
|
68,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/10/2014 |
3.90
|
30,600 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
30/10/2014 |
3.60
|
12,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
29/10/2014 |
3.60
|
50,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
28/10/2014 |
3.80
|
38,300 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
27/10/2014 |
3.60
|
71,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
24/10/2014 |
4
|
78,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/10/2014 |
4
|
11,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/10/2014 |
4
|
45,900 | 4 | 4.10 | 3.90 | 0 | 200 | -0.0 |