Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 673,600 | 0 | 0 |
5.90
6.50
6
|
2 tháng
(2024-07-22) |
0.20 | 3.45% | 950,900 | 0 | 0 |
5.80
6.70
6
|
3 tháng
(2024-06-21) |
0 | 0% | 969,900 | 0 | 0 |
5.20
6.70
6
|
6 tháng
(2024-03-25) |
0.10 | 1.69% | 1,027,600 | 0 | 0 |
5.20
6.70
6
|
12 tháng
(2023-09-29) |
-1.10 | -15.49% | 1,459,104 | 0 | 0 |
4.70
8.90
6
|
24 tháng
(2022-09-30) |
-2.20 | -26.83% | 3,928,590 | 0 | 0 |
4.70
8.90
6
|
36 tháng
(2021-10-05) |
-2.68 | -30.86% | 20,428,258 | 200 | -0.0 |
4.70
23.60
6
|
60 tháng
(2019-10-16) |
-0.37 | -5.87% | 21,531,669 | -200 | -0.0 |
4.70
23.60
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/09/2015 |
3.90
|
8,600 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
23/09/2015 |
3.84
|
4,500 | 3.78 | 3.84 | 3.84 | 0 | 0 | 0 |
22/09/2015 |
3.78
|
4,500 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
21/09/2015 |
3.78
|
17,406 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 |
18/09/2015 |
3.84
|
10,000 | 3.56 | 3.84 | 3.84 | 0 | 0 | 0 |
17/09/2015 |
3.56
|
1,200 | 3.67 | 3.67 | 3.56 | 0 | 0 | 0 |
16/09/2015 |
3.67
|
500 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 |
15/09/2015 |
3.73
|
1,000 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 |
14/09/2015 |
3.78
|
400 | 3.84 | 3.84 | 3.78 | 0 | 0 | 0 |
11/09/2015 |
3.84
|
1,100 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 |
10/09/2015 |
3.95
|
30,900 | 3.67 | 3.95 | 3.39 | 0 | 0 | 0 |
09/09/2015 |
3.67
|
3,770 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
08/09/2015 |
3.67
|
1,700 | 3.84 | 3.84 | 3.28 | 0 | 0 | 0 |
07/09/2015 |
3.84
|
4,100 | 3.73 | 3.84 | 3.28 | 0 | 0 | 0 |
04/09/2015 |
3.73
|
200 | 3.95 | 3.95 | 3.73 | 0 | 0 | 0 |
03/09/2015 |
3.95
|
11,002 | 3.84 | 3.95 | 3.90 | 0 | 0 | 0 |
01/09/2015 |
3.84
|
10,101 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 |
31/08/2015 |
3.95
|
1,300 | 3.67 | 3.95 | 3.95 | 0 | 0 | 0 |
28/08/2015 |
3.67
|
6,000 | 3.56 | 3.78 | 3.67 | 0 | 0 | 0 |
27/08/2015 |
3.56
|
5,050 | 3.78 | 3.78 | 3.56 | 0 | 0 | 0 |
26/08/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
25/08/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
24/08/2015 |
3.78
|
24,700 | 3.78 | 3.84 | 3.78 | 0 | 0 | 0 |
21/08/2015 |
3.78
|
2,400 | 4.07 | 4.07 | 3.78 | 0 | 0 | 0 |
20/08/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
19/08/2015 |
4.07
|
3,500 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
18/08/2015 |
4.12
|
600 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 |
17/08/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
14/08/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
13/08/2015 |
4.12
|
2,000 | 4.07 | 4.12 | 4.12 | 0 | 0 | 0 |
12/08/2015 |
4.07
|
6,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
11/08/2015 |
4.07
|
1,482 | 4.40 | 4.40 | 4.07 | 0 | 0 | 0 |
10/08/2015 |
4.40
|
100 | 4.18 | 4.40 | 4.40 | 0 | 0 | 0 |
07/08/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
06/08/2015 |
4.18
|
23,283 | 4.07 | 4.35 | 4.07 | 0 | 0 | 0 |
05/08/2015 |
4.07
|
5,300 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
04/08/2015 |
4.01
|
0 | 3.95 | 4.01 | 4.01 | 0 | 0 | 0 |
03/08/2015 |
3.95
|
4,233 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 |
31/07/2015 |
4.07
|
6,500 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 |
30/07/2015 |
4.07
|
5,850 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
29/07/2015 |
4.12
|
42,356 | 3.78 | 4.12 | 3.95 | 0 | 0 | 0 |
28/07/2015 |
3.78
|
2,800 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
27/07/2015 |
3.78
|
21,900 | 4.01 | 4.01 | 3.78 | 0 | 0 | 0 |
24/07/2015 |
4.01
|
300 | 3.78 | 4.01 | 4.01 | 0 | 0 | 0 |
23/07/2015 |
3.78
|
10,000 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
22/07/2015 |
3.78
|
18,500 | 3.95 | 3.95 | 3.73 | 0 | 0 | 0 |
21/07/2015 |
3.95
|
2,322 | 3.90 | 3.95 | 3.95 | 0 | 0 | 0 |
20/07/2015 |
3.90
|
0 | 3.78 | 3.90 | 3.90 | 0 | 0 | 0 |
17/07/2015 |
3.78
|
10,940 | 4.07 | 4.07 | 3.78 | 0 | 0 | 0 |
16/07/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
15/07/2015 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
14/07/2015 |
4.07
|
67 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
13/07/2015 |
4.07
|
3,819 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
10/07/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
09/07/2015 |
4.07
|
2,280 | 3.67 | 4.07 | 4.07 | 0 | 0 | 0 |
08/07/2015 |
3.67
|
3,600 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 |
07/07/2015 |
3.84
|
3,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
06/07/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
03/07/2015 |
3.84
|
2,400 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 |
02/07/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
01/07/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
30/06/2015 |
3.95
|
2,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
29/06/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/06/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
25/06/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
24/06/2015 |
3.95
|
4,800 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
23/06/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
22/06/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
19/06/2015 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
18/06/2015 |
3.95
|
3,442 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 |
17/06/2015 |
4.12
|
2,000 | 4.57 | 4.57 | 4.12 | 0 | 0 | 0 |
16/06/2015 |
4.57
|
100 | 4.52 | 4.57 | 4.57 | 0 | 0 | 0 |
15/06/2015 |
4.52
|
100 | 4.46 | 4.52 | 4.52 | 0 | 0 | 0 |
12/06/2015 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
11/06/2015 |
4.46
|
4,473 | 4.12 | 4.46 | 4.07 | 0 | 0 | 0 |
10/06/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
09/06/2015 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
08/06/2015 |
4.12
|
4,746 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
05/06/2015 |
4.12
|
5,483 | 4.46 | 4.46 | 4.07 | 0 | 0 | 0 |
04/06/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
03/06/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
02/06/2015 |
4.46
|
100 | 4.12 | 4.46 | 4.46 | 0 | 0 | 0 |
01/06/2015 |
4.12
|
1,400 | 3.95 | 4.12 | 4.12 | 0 | 0 | 0 |
29/05/2015 |
3.95
|
5,515 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
28/05/2015 |
3.95
|
6,067 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 |
27/05/2015 |
4.12
|
2,100 | 4.52 | 4.52 | 4.12 | 0 | 0 | 0 |
26/05/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
25/05/2015 |
4.52
|
500 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
22/05/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
21/05/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
20/05/2015 |
4.52
|
100 | 4.12 | 4.52 | 4.52 | 0 | 0 | 0 |
19/05/2015 |
4.12
|
1,500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
18/05/2015 |
4.12
|
700 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
15/05/2015 |
4.12
|
0 | 4.24 | 4.12 | 4.12 | 0 | 0 | 0 |
14/05/2015 |
4.24
|
6,700 | 3.95 | 4.24 | 3.95 | 0 | 0 | 0 |
13/05/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
12/05/2015 |
3.95
|
1,300 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 |
11/05/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
08/05/2015 |
4.24
|
3,400 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
07/05/2015 |
4.52
|
0 | 4.46 | 4.52 | 4.52 | 0 | 0 | 0 |