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 | -1.05% | 5,700 | 0 | 0 |
8.20
11
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-24) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-26) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-10-03) |
-10.60 | -53% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-06) |
-6.08 | -39.26% | 513,896 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-17) |
4.54 | 93.30% | 1,798,814 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
01/12/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
30/11/2015 |
4.46
|
300 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
27/11/2015 |
4.30
|
8,400 | 4.62 | 4.62 | 4.25 | 0 | 4,500 | -0.0 |
26/11/2015 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 100 | 0 | 0.0 |
25/11/2015 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
24/11/2015 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 100 | 0 | 0.0 |
23/11/2015 |
4.62
|
1,500 | 4.56 | 4.62 | 4.56 | 0 | 0 | 0 |
20/11/2015 |
4.51
|
3,100 | 5.04 | 5.04 | 4.51 | 0 | 0 | 0 |
19/11/2015 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
18/11/2015 |
4.41
|
3,000 | 4.62 | 4.62 | 4.41 | 0 | 1,000 | -0.0 |
17/11/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
16/11/2015 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
13/11/2015 |
4.51
|
3,000 | 4.46 | 4.51 | 4.46 | 2,000 | 0 | 0.0 |
12/11/2015 |
4.51
|
1,700 | 4.56 | 4.72 | 4.51 | 0 | 0 | 0 |
11/11/2015 |
4.51
|
2,010 | 4.46 | 4.51 | 4.46 | 0 | 1,000 | -0.0 |
10/11/2015 |
4.46
|
6,200 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
09/11/2015 |
4.46
|
13,400 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
06/11/2015 |
4.51
|
22,010 | 4.46 | 4.51 | 4.46 | 0 | 0 | 0 |
05/11/2015 |
4.46
|
13,900 | 4.98 | 4.98 | 4.46 | 100 | 0 | 0.0 |
04/11/2015 |
4.46
|
17,400 | 4.46 | 4.46 | 4.41 | 0 | 0 | 0 |
03/11/2015 |
4.35
|
15 | 4.41 | 4.46 | 4.35 | 0 | 0 | 0 |
02/11/2015 |
4.41
|
8,500 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
30/10/2015 |
4.46
|
14,600 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
29/10/2015 |
4.41
|
8,270 | 4.46 | 4.72 | 4.41 | 0 | 0 | 0 |
28/10/2015 |
4.51
|
31,100 | 4.30 | 4.56 | 4.30 | 0 | 0 | 0 |
27/10/2015 |
4.46
|
16,400 | 4.72 | 4.72 | 3.78 | 100 | 0 | 0.0 |
26/10/2015 |
4.35
|
15,600 | 4.46 | 4.83 | 4.25 | 300 | 0 | 0.0 |
23/10/2015 |
4.41
|
200 | 4.46 | 4.46 | 4.41 | 100 | 0 | 0.0 |
22/10/2015 |
4.20
|
17,700 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 |
21/10/2015 |
4.20
|
57,700 | 3.67 | 4.20 | 3.67 | 15,700 | 0 | 0.1 |
20/10/2015 |
3.72
|
12,600 | 3.67 | 3.72 | 3.67 | 100 | 0 | 0.0 |
19/10/2015 |
3.57
|
2,900 | 3.72 | 3.72 | 3.15 | 100 | 0 | 0.0 |
16/10/2015 |
3.62
|
500 | 3.67 | 3.67 | 3.41 | 100 | 0 | 0.0 |
15/10/2015 |
3.41
|
2,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
14/10/2015 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 100 | 0 | 0.0 |
13/10/2015 |
3.46
|
5,900 | 3.15 | 3.46 | 3.15 | 0 | 0 | 0 |
12/10/2015 |
3.41
|
800 | 3.62 | 3.62 | 2.89 | 0 | 0 | 0 |
09/10/2015 |
3.25
|
2,200 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
08/10/2015 |
3.31
|
500 | 3.67 | 3.67 | 3.31 | 0 | 0 | 0 |
07/10/2015 |
3.31
|
1,500 | 3.41 | 3.41 | 3.31 | 0 | 0 | 0 |
06/10/2015 |
3.67
|
8,000 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
05/10/2015 |
3.72
|
14,100 | 3.72 | 3.78 | 3.72 | 0 | 0 | 0 |
02/10/2015 |
3.72
|
5,000 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
01/10/2015 |
3.62
|
4,100 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 |
30/09/2015 |
3.52
|
34,900 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
29/09/2015 |
3.25
|
1,500 | 2.94 | 3.25 | 2.94 | 0 | 0 | 0 |
28/09/2015 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 100 | 0 | 0.0 |
25/09/2015 |
2.78
|
1,400 | 3.25 | 3.25 | 2.78 | 1,200 | 0 | 0.0 |
24/09/2015 |
3.10
|
5,900 | 2.68 | 3.10 | 2.68 | 5,400 | 0 | 0.0 |
23/09/2015 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
22/09/2015 |
3.15
|
3,000 | 2.68 | 3.15 | 2.68 | 0 | 0 | 0 |
21/09/2015 |
3.52
|
1,700 | 3.31 | 3.52 | 2.99 | 600 | 0 | 0.0 |
18/09/2015 |
3.36
|
8,100 | 3.10 | 3.36 | 3.10 | 1,100 | 0 | 0.0 |
17/09/2015 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 100 | 0 | 0.0 |
16/09/2015 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
15/09/2015 |
3.57
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
14/09/2015 |
3.57
|
400 | 4.25 | 4.25 | 3.57 | 0 | 0 | 0 |
11/09/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/09/2015 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/09/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
08/09/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
07/09/2015 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
04/09/2015 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
03/09/2015 |
4.04
|
6 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
01/09/2015 |
4.04
|
109 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
31/08/2015 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 100 | 0 | 0.0 |
28/08/2015 |
3.67
|
3 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
27/08/2015 |
3.67
|
200 | 3.31 | 3.67 | 3.31 | 100 | 0 | 0.0 |
26/08/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
25/08/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
24/08/2015 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
21/08/2015 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
20/08/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
19/08/2015 |
3.62
|
100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
18/08/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
17/08/2015 |
3.36
|
2,100 | 3.78 | 3.78 | 3.36 | 0 | 0 | 0 |
14/08/2015 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 100 | 0 | 0.0 |
13/08/2015 |
3.04
|
2,400 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
12/08/2015 |
3.36
|
200 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
11/08/2015 |
3.04
|
9,500 | 3.25 | 3.25 | 3.04 | 0 | 0 | 0 |
10/08/2015 |
3.31
|
2,000 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 |
07/08/2015 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 100 | 0 | 0.0 |
06/08/2015 |
3.10
|
14,700 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
05/08/2015 |
3.41
|
25,800 | 3.20 | 3.41 | 2.89 | 4,800 | 0 | 0.0 |
04/08/2015 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
03/08/2015 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 100 | -0.0 |
31/07/2015 |
2.89
|
1,200 | 3.31 | 3.31 | 2.68 | 100 | 0 | 0.0 |
30/07/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/07/2015 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/07/2015 |
3.15
|
300 | 3.10 | 3.15 | 3.10 | 100 | 0 | 0.0 |
27/07/2015 |
2.83
|
400 | 2.89 | 2.94 | 2.83 | 0 | 0 | 0 |
24/07/2015 |
2.62
|
100 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
23/07/2015 |
2.57
|
100 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
22/07/2015 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
21/07/2015 |
2.52
|
100 | 2.52 | 2.52 | 2.20 | 100 | 0 | 0.0 |
20/07/2015 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
17/07/2015 |
2.15
|
300 | 2.52 | 2.52 | 2.15 | 0 | 0 | 0 |
16/07/2015 |
2.20
|
200 | 2.52 | 2.52 | 2.20 | 0 | 0 | 0 |
15/07/2015 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |