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) |
0.80 | 15.38% | 60,200 | -17,900 | -0.1 |
4.20
6
6
|
2 tháng
(2024-07-22) |
0.20 | 3.45% | 68,600 | -17,900 | -0.1 |
4.20
6
6
|
3 tháng
(2024-06-24) |
0 | 0% | 74,800 | -21,900 | -0.1 |
4.20
6.10
6
|
6 tháng
(2024-03-25) |
-0.90 | -13.04% | 164,812 | -16,600 | -0.1 |
4.20
6.90
6
|
12 tháng
(2023-09-26) |
-0.10 | -1.64% | 478,246 | 30,773 | 0.2 |
4.20
7.80
6
|
24 tháng
(2022-10-03) |
-0.60 | -9.09% | 4,770,862 | 688,673 | 4.9 |
4.20
7.80
6
|
36 tháng
(2021-10-06) |
-7.50 | -55.56% | 21,612,185 | 1,485,173 | 10.4 |
4.20
13.50
6
|
60 tháng
(2019-10-17) |
-12.90 | -68.25% | 29,326,448 | 307,773 | -0.2 |
4
20.50
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
5.43
|
14,700 | 5.82 | 5.82 | 5.43 | 0 | 0 | 0 |
01/12/2015 |
5.82
|
27,800 | 5.33 | 5.82 | 5.82 | 0 | 0 | 0 |
30/11/2015 |
5.33
|
5,800 | 4.85 | 5.33 | 5.33 | 0 | 0 | 0 |
27/11/2015 |
4.85
|
1,600 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
26/11/2015 |
4.85
|
9,400 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
25/11/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
24/11/2015 |
4.85
|
200 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
23/11/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
20/11/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
19/11/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
18/11/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
17/11/2015 |
4.94
|
100 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
16/11/2015 |
5.04
|
100 | 4.65 | 5.04 | 5.04 | 0 | 0 | 0 |
13/11/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
12/11/2015 |
4.65
|
500 | 4.26 | 4.65 | 4.65 | 0 | 0 | 0 |
11/11/2015 |
4.26
|
200 | 4.17 | 4.26 | 4.26 | 0 | 0 | 0 |
10/11/2015 |
4.17
|
1,100 | 4.17 | 4.56 | 4.17 | 0 | 0 | 0 |
09/11/2015 |
4.17
|
1,700 | 4.07 | 4.46 | 4.07 | 0 | 0 | 0 |
06/11/2015 |
4.07
|
500 | 3.78 | 4.07 | 4.07 | 0 | 0 | 0 |
05/11/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
04/11/2015 |
3.78
|
100 | 4.07 | 4.07 | 3.78 | 0 | 0 | 0 |
03/11/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
02/11/2015 |
4.07
|
100 | 4.46 | 4.46 | 4.07 | 0 | 0 | 0 |
30/10/2015 |
4.46
|
9,000 | 4.94 | 4.94 | 4.46 | 0 | 0 | 0 |
29/10/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
28/10/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
27/10/2015 |
4.94
|
900 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
26/10/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
23/10/2015 |
4.94
|
15,230 | 4.85 | 4.94 | 4.85 | 0 | 0 | 0 |
22/10/2015 |
4.85
|
270 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
21/10/2015 |
4.85
|
100 | 5.33 | 5.33 | 4.85 | 0 | 0 | 0 |
20/10/2015 |
5.33
|
100 | 5.04 | 5.33 | 5.33 | 0 | 0 | 0 |
19/10/2015 |
5.04
|
100 | 4.75 | 5.04 | 5.04 | 0 | 0 | 0 |
16/10/2015 |
4.75
|
200 | 4.56 | 4.75 | 4.75 | 0 | 0 | 0 |
15/10/2015 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
14/10/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
13/10/2015 |
4.56
|
100 | 4.46 | 4.56 | 4.56 | 0 | 0 | 0 |
12/10/2015 |
4.46
|
20 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
09/10/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
08/10/2015 |
4.46
|
200 | 4.26 | 4.46 | 4.26 | 0 | 0 | 0 |
07/10/2015 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
06/10/2015 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
05/10/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
02/10/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
01/10/2015 |
4.26
|
100 | 4.07 | 4.26 | 4.26 | 0 | 0 | 0 |
30/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
29/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
28/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
25/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
24/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
23/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
22/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
21/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
18/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
17/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
16/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
15/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
14/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
11/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
10/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
09/09/2015 |
4.07
|
500 | 4.36 | 4.36 | 4.07 | 0 | 0 | 0 |
08/09/2015 |
4.36
|
10 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
07/09/2015 |
4.36
|
210 | 4.36 | 4.46 | 4.36 | 0 | 0 | 0 |
04/09/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
03/09/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
01/09/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
31/08/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
28/08/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
27/08/2015 |
4.36
|
200 | 4.26 | 4.36 | 4.36 | 0 | 0 | 0 |
26/08/2015 |
4.26
|
2,600 | 4.65 | 4.65 | 4.26 | 0 | 0 | 0 |
25/08/2015 |
4.65
|
300 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
24/08/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
21/08/2015 |
4.65
|
800 | 4.94 | 4.94 | 4.65 | 0 | 0 | 0 |
20/08/2015 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
19/08/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
18/08/2015 |
4.94
|
300 | 5.23 | 5.23 | 4.94 | 0 | 0 | 0 |
17/08/2015 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
14/08/2015 |
5.23
|
500 | 5.43 | 5.43 | 5.23 | 0 | 0 | 0 |
13/08/2015 |
5.43
|
100 | 4.94 | 5.43 | 5.43 | 0 | 0 | 0 |
12/08/2015 |
4.94
|
300 | 4.85 | 4.94 | 4.94 | 0 | 0 | 0 |
11/08/2015 |
4.85
|
300 | 5.14 | 5.14 | 4.65 | 0 | 0 | 0 |
10/08/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
07/08/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
06/08/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
05/08/2015 |
5.14
|
1,600 | 5.43 | 5.43 | 5.14 | 0 | 0 | 0 |
04/08/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
03/08/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
31/07/2015 |
5.43
|
200 | 4.94 | 5.43 | 5.43 | 0 | 0 | 0 |
30/07/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
29/07/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
28/07/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
27/07/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
24/07/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
23/07/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
22/07/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
21/07/2015 |
4.94
|
40 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
20/07/2015 |
4.94
|
1,000 | 4.56 | 4.94 | 4.94 | 0 | 0 | 0 |
17/07/2015 |
4.56
|
100 | 5.04 | 5.04 | 4.56 | 0 | 0 | 0 |
16/07/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
15/07/2015 |
5.04
|
100 | 5.52 | 5.52 | 5.04 | 0 | 0 | 0 |