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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
23/11/2015 |
4.05
|
40 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
20/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
19/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
18/11/2015 |
4.05
|
10 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 |
17/11/2015 |
3.99
|
7,690 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
16/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
13/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
12/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
11/11/2015 |
3.93
|
10,030 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
10/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
09/11/2015 |
3.99
|
1,320 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
06/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
05/11/2015 |
3.99
|
1,110 | 3.88 | 3.99 | 3.82 | 0 | 0 | 0 |
04/11/2015 |
3.88
|
660 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
03/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
02/11/2015 |
3.99
|
2,960 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
30/10/2015 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
29/10/2015 |
3.99
|
10 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
28/10/2015 |
3.93
|
9,530 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
27/10/2015 |
3.99
|
3,010 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
26/10/2015 |
3.99
|
590 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
23/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
22/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
21/10/2015 |
3.99
|
370 | 4.05 | 4.11 | 3.88 | 0 | 0 | 0 |
20/10/2015 |
4.05
|
2,530 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
19/10/2015 |
4.05
|
5,010 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
16/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
15/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/10/2015 |
4.05
|
2,980 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
13/10/2015 |
4.05
|
20 | 4.05 | 4.17 | 4.05 | 0 | 0 | 0 |
12/10/2015 |
4.05
|
130 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
09/10/2015 |
4.05
|
700 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
08/10/2015 |
3.99
|
860 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
07/10/2015 |
3.99
|
320 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
06/10/2015 |
4.05
|
110 | 3.93 | 4.05 | 4.05 | 0 | 0 | 0 |
05/10/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
02/10/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
01/10/2015 |
3.93
|
10 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
30/09/2015 |
3.93
|
650 | 3.76 | 3.99 | 3.82 | 0 | 0 | 0 |
29/09/2015 |
3.76
|
2,230 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
28/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
25/09/2015 |
3.76
|
4,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
24/09/2015 |
3.76
|
4,490 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
23/09/2015 |
3.70
|
7,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/09/2015 |
3.70
|
5,000 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
21/09/2015 |
3.76
|
250 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
18/09/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
17/09/2015 |
3.82
|
500 | 3.59 | 3.82 | 3.65 | 0 | 0 | 0 |
16/09/2015 |
3.59
|
10,760 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
15/09/2015 |
3.76
|
10 | 3.53 | 3.76 | 3.76 | 0 | 0 | 0 |
14/09/2015 |
3.53
|
350 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
11/09/2015 |
3.65
|
20 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
10/09/2015 |
3.65
|
4,620 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
09/09/2015 |
3.65
|
5,470 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
08/09/2015 |
3.65
|
10 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
07/09/2015 |
3.65
|
3,810 | 3.70 | 3.82 | 3.65 | 0 | 0 | 0 |
04/09/2015 |
3.70
|
3,990 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
03/09/2015 |
3.82
|
10 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
01/09/2015 |
3.76
|
10 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
31/08/2015 |
3.70
|
2,000 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
28/08/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
27/08/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
26/08/2015 |
3.65
|
8,030 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
25/08/2015 |
3.65
|
5,040 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
24/08/2015 |
3.65
|
6,000 | 3.76 | 3.88 | 3.59 | 0 | 0 | 0 |
21/08/2015 |
3.76
|
21,260 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
20/08/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
19/08/2015 |
3.93
|
10 | 3.88 | 3.93 | 3.93 | 0 | 0 | 0 |
18/08/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
17/08/2015 |
3.88
|
10 | 3.82 | 3.88 | 3.88 | 0 | 0 | 0 |
14/08/2015 |
3.82
|
1,130 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
13/08/2015 |
3.93
|
7,000 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
12/08/2015 |
3.99
|
13,200 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 |
11/08/2015 |
3.88
|
500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
10/08/2015 |
3.88
|
5,680 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
07/08/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
06/08/2015 |
3.88
|
14,000 | 3.76 | 3.88 | 3.82 | 0 | 0 | 0 |
05/08/2015 |
3.76
|
4,120 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
04/08/2015 |
3.76
|
5,090 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
03/08/2015 |
3.88
|
6,010 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
31/07/2015 |
3.88
|
110 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
30/07/2015 |
3.88
|
20 | 3.76 | 3.88 | 3.88 | 0 | 0 | 0 |
29/07/2015 |
3.76
|
300 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
28/07/2015 |
3.82
|
6,940 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
27/07/2015 |
3.82
|
10,990 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
24/07/2015 |
3.82
|
2,450 | 3.65 | 3.82 | 3.65 | 2,000 | 390 | 0.0 |
23/07/2015 |
3.65
|
50 | 3.76 | 3.88 | 3.65 | 0 | 10 | -0.0 |
22/07/2015 |
3.76
|
840 | 3.93 | 3.99 | 3.76 | 0 | 0 | 0 |
21/07/2015 |
3.93
|
12,200 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
20/07/2015 |
4.05
|
3,810 | 3.82 | 4.05 | 3.93 | 0 | 0 | 0 |
17/07/2015 |
3.82
|
10,780 | 3.65 | 3.88 | 3.76 | 0 | 0 | 0 |
16/07/2015 |
3.65
|
19,340 | 3.41 | 3.65 | 3.53 | 0 | 0 | 0 |
15/07/2015 |
3.41
|
6,940 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
14/07/2015 |
3.41
|
2,300 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
13/07/2015 |
3.47
|
2,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
10/07/2015 |
3.47
|
3,200 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 |
09/07/2015 |
3.41
|
2,020 | 3.47 | 3.59 | 3.41 | 0 | 0 | 0 |
08/07/2015 |
3.47
|
3,070 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
07/07/2015 |
3.53
|
7,480 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |