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) |
-0.10 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2015 |
3.80
|
12,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/11/2015 |
3.90
|
41,340 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/11/2015 |
3.90
|
68,080 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
24/11/2015 |
3.80
|
59,780 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/11/2015 |
3.90
|
65,740 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
20/11/2015 |
3.80
|
15,570 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/11/2015 |
3.80
|
15,140 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/11/2015 |
3.80
|
13,080 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
17/11/2015 |
3.80
|
76,040 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
16/11/2015 |
3.80
|
55,580 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/11/2015 |
3.80
|
24,420 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
12/11/2015 |
3.70
|
27,320 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
11/11/2015 |
3.70
|
60 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/11/2015 |
3.70
|
57,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
09/11/2015 |
3.80
|
39,280 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
06/11/2015 |
3.80
|
62,310 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
05/11/2015 |
3.80
|
122,710 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
04/11/2015 |
3.60
|
24,540 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/11/2015 |
3.70
|
13,920 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
02/11/2015 |
3.60
|
8,010 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
30/10/2015 |
3.70
|
7,210 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/10/2015 |
3.70
|
11,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
28/10/2015 |
3.60
|
30,610 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
27/10/2015 |
3.80
|
20,340 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
26/10/2015 |
3.80
|
10,340 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
23/10/2015 |
3.80
|
50,140 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
22/10/2015 |
3.80
|
57,850 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
21/10/2015 |
3.80
|
47,840 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/10/2015 |
3.90
|
107,340 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
19/10/2015 |
4.10
|
108,410 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
16/10/2015 |
4
|
175,280 | 3.80 | 4 | 4 | 0 | 0 | 0 |
15/10/2015 |
3.80
|
67,640 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
14/10/2015 |
3.60
|
73,510 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
13/10/2015 |
3.40
|
5,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
12/10/2015 |
3.50
|
26,190 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/10/2015 |
3.50
|
53,180 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/10/2015 |
3.50
|
18,330 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
07/10/2015 |
3.50
|
15,950 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/10/2015 |
3.60
|
44,090 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
05/10/2015 |
3.50
|
90 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
02/10/2015 |
3.30
|
10 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
01/10/2015 |
3.40
|
170 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
30/09/2015 |
3.40
|
43,330 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/09/2015 |
3.40
|
3,450 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/09/2015 |
3.40
|
2,250 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
25/09/2015 |
3.50
|
4,010 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
24/09/2015 |
3.40
|
16,250 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/09/2015 |
3.40
|
10,520 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/09/2015 |
3.50
|
500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/09/2015 |
3.60
|
43,080 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
18/09/2015 |
3.50
|
20,030 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
17/09/2015 |
3.60
|
2,110 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
16/09/2015 |
3.50
|
7,910 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
15/09/2015 |
3.60
|
8,580 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
14/09/2015 |
3.40
|
15,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
11/09/2015 |
3.40
|
25,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/09/2015 |
3.50
|
16,000 | 3.50 | 3.50 | 3.50 | 0 | 100 | -0.0 |
09/09/2015 |
3.50
|
13,010 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/09/2015 |
3.50
|
5,020 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/09/2015 |
3.60
|
17,220 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
04/09/2015 |
3.50
|
23,050 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/09/2015 |
3.60
|
27,970 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
01/09/2015 |
3.60
|
38,750 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
31/08/2015 |
3.60
|
13,020 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
28/08/2015 |
3.60
|
25,850 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
27/08/2015 |
3.50
|
11,290 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
26/08/2015 |
3.50
|
35,530 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
25/08/2015 |
3.40
|
75,300 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
24/08/2015 |
3.30
|
365,220 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
21/08/2015 |
3.40
|
99,910 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
20/08/2015 |
3.40
|
51,220 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
19/08/2015 |
3.50
|
13,320 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
18/08/2015 |
3.40
|
27,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
17/08/2015 |
3.30
|
32,590 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
14/08/2015 |
3.40
|
48,370 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
13/08/2015 |
3.40
|
92,590 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
12/08/2015 |
3.40
|
54,160 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
11/08/2015 |
3.50
|
53,330 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/08/2015 |
3.50
|
30,850 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/08/2015 |
3.50
|
15,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/08/2015 |
3.50
|
118,210 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
05/08/2015 |
3.70
|
19,960 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
04/08/2015 |
3.60
|
74,640 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
03/08/2015 |
3.70
|
132,530 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
31/07/2015 |
3.70
|
23,120 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
30/07/2015 |
3.60
|
26,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/07/2015 |
3.70
|
200,650 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
28/07/2015 |
3.80
|
31,650 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
27/07/2015 |
3.70
|
75,830 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
24/07/2015 |
3.70
|
152,670 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/07/2015 |
3.90
|
125,220 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/07/2015 |
3.90
|
135,990 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/07/2015 |
4
|
193,080 | 4 | 4 | 3.80 | 0 | 100 | -0.0 |
20/07/2015 |
4
|
94,180 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
17/07/2015 |
4.10
|
34,060 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
16/07/2015 |
4
|
90,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/07/2015 |
4
|
152,560 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/07/2015 |
4.20
|
75,840 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
13/07/2015 |
4.10
|
187,570 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
10/07/2015 |
4.40
|
84,680 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |