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) |
-0.32 | -3.76% | 507,100 | -2,000 | -0.0 |
7.92
8.50
8.10
|
2 tháng
(2024-09-13) |
0.10 | 1.25% | 910,800 | -2,000 | -0.0 |
7.92
8.50
8.10
|
3 tháng
(2024-08-14) |
0.35 | 4.52% | 1,349,400 | -4,300 | -0.0 |
7.67
8.67
8.10
|
6 tháng
(2024-05-16) |
-3.15 | -28% | 4,135,300 | -10,000 | -0.1 |
7.67
11.58
8.10
|
12 tháng
(2023-11-20) |
-2.73 | -25.23% | 14,439,600 | -21,700 | -0.3 |
7.67
12.17
8.10
|
24 tháng
(2022-11-23) |
1.68 | 26.23% | 42,708,421 | -69,310 | -0.8 |
6.42
15.83
8.10
|
36 tháng
(2021-11-29) |
-25.73 | -76.06% | 72,880,417 | -68,093 | 1.7 |
5.42
34.17
8.10
|
60 tháng
(2019-12-09) |
4.10 | 102.55% | 154,492,142 | -172,303 | 9.1 |
2.57
48.59
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
22/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
21/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
20/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
19/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
18/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
15/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
14/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
13/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
12/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
11/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
08/01/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
07/01/2016 |
3.79
|
20,000 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 |
06/01/2016 |
3.91
|
33,900 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
05/01/2016 |
3.95
|
15,500 | 3.31 | 4.17 | 3.95 | 0 | 0 | 0 |
04/01/2016 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
31/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
30/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
29/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
28/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
25/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
24/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
22/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
21/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
18/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
17/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
16/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
15/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
14/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
11/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
10/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
09/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
08/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
07/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
04/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
03/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
02/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
01/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
30/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
27/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
26/11/2015 |
3.31
|
2,300 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
25/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
24/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/11/2015 |
3.31
|
11,400 | 3.28 | 3.31 | 3.31 | 0 | 0 | 0 |
20/11/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
19/11/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
18/11/2015 |
3.28
|
1,100 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
17/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
16/11/2015 |
3.31
|
3,100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
13/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
12/11/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
11/11/2015 |
3.31
|
5,500 | 3.50 | 3.50 | 3.31 | 0 | 0 | 0 |
10/11/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/11/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/11/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/11/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/11/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/11/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/11/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/10/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/10/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/10/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/10/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/10/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/10/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/10/2015 |
3.50
|
20,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/10/2015 |
3.50
|
12,520 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/10/2015 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/10/2015 |
3.50
|
18,800 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
16/10/2015 |
3.50
|
0 | 3.57 | 3.50 | 3.50 | 0 | 0 | 0 |
15/10/2015 |
3.57
|
20,500 | 3.41 | 3.57 | 3.47 | 0 | 0 | 0 |
14/10/2015 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
13/10/2015 |
3.41
|
2,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
12/10/2015 |
3.41
|
2,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
09/10/2015 |
3.41
|
1,900 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
08/10/2015 |
3.41
|
23,500 | 3.31 | 3.41 | 3.38 | 0 | 0 | 0 |
07/10/2015 |
3.31
|
12,200 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
06/10/2015 |
3.44
|
20,300 | 3.63 | 3.63 | 3.16 | 0 | 0 | 0 |
05/10/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
02/10/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
01/10/2015 |
3.63
|
1,700 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
30/09/2015 |
3.79
|
200 | 3.72 | 3.79 | 3.79 | 0 | 0 | 0 |
29/09/2015 |
3.72
|
2,200 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
28/09/2015 |
3.79
|
1,200 | 3.76 | 3.79 | 3.22 | 0 | 0 | 0 |
25/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
24/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
23/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
22/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
21/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
18/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
17/09/2015 |
3.76
|
200 | 3.47 | 3.76 | 3.76 | 0 | 0 | 0 |
16/09/2015 |
3.47
|
3,100 | 3.79 | 3.79 | 3.47 | 0 | 0 | 0 |
15/09/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
14/09/2015 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
11/09/2015 |
3.79
|
0 | 3.72 | 3.79 | 3.79 | 0 | 0 | 0 |
10/09/2015 |
3.72
|
98,700 | 3.76 | 3.79 | 3.72 | 0 | 0 | 0 |
09/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
08/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
07/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |