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) |
-0.10 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-21) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-25) |
0.60 | 17.14% | 227,740 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-09-30) |
-0.40 | -8.89% | 511,328 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-05) |
-0.70 | -14.58% | 2,770,449 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-16) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
5.18
|
9,500 | 5.41 | 5.41 | 5.18 | 0 | 0 | 0 |
30/11/2015 |
5.41
|
100 | 5.18 | 5.41 | 5.41 | 0 | 0 | 0 |
27/11/2015 |
5.18
|
15,000 | 5.10 | 5.18 | 5.10 | 0 | 0 | 0 |
26/11/2015 |
5.10
|
2,000 | 5.65 | 5.65 | 5.10 | 0 | 0 | 0 |
25/11/2015 |
5.65
|
24,100 | 5.33 | 5.65 | 4.71 | 0 | 0 | 0 |
24/11/2015 |
5.33
|
27,400 | 4.71 | 5.33 | 5.10 | 0 | 0 | 0 |
23/11/2015 |
4.71
|
11,200 | 4.39 | 4.71 | 4.47 | 0 | 0 | 0 |
20/11/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
19/11/2015 |
4.39
|
13,900 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 |
18/11/2015 |
4.31
|
6,000 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
17/11/2015 |
4.39
|
22,300 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
16/11/2015 |
4.39
|
2,700 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
13/11/2015 |
4.39
|
2,200 | 4.31 | 4.39 | 4.39 | 0 | 0 | 0 |
12/11/2015 |
4.31
|
7,500 | 4.47 | 4.47 | 3.77 | 0 | 0 | 0 |
11/11/2015 |
4.47
|
16,300 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
10/11/2015 |
4.47
|
25,300 | 4.24 | 4.47 | 4.31 | 0 | 0 | 0 |
09/11/2015 |
4.24
|
28,500 | 4.00 | 4.24 | 4.08 | 0 | 0 | 0 |
06/11/2015 |
4.00
|
43,300 | 3.92 | 4.39 | 3.92 | 0 | 0 | 0 |
05/11/2015 |
3.92
|
16,400 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
04/11/2015 |
3.92
|
9,200 | 3.45 | 3.92 | 3.53 | 0 | 0 | 0 |
03/11/2015 |
3.45
|
600 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 |
02/11/2015 |
3.53
|
26,200 | 3.45 | 3.53 | 3.30 | 0 | 0 | 0 |
30/10/2015 |
3.45
|
18,100 | 3.30 | 3.45 | 3.37 | 0 | 0 | 0 |
29/10/2015 |
3.30
|
49,900 | 3.14 | 3.30 | 3.22 | 0 | 0 | 0 |
28/10/2015 |
3.14
|
100 | 2.98 | 3.14 | 3.14 | 0 | 0 | 0 |
27/10/2015 |
2.98
|
300 | 2.82 | 3.14 | 2.98 | 0 | 0 | 0 |
26/10/2015 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
23/10/2015 |
2.82
|
200 | 3.22 | 3.22 | 2.82 | 0 | 0 | 0 |
22/10/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
21/10/2015 |
3.22
|
4,200 | 3.14 | 3.61 | 3.22 | 0 | 0 | 0 |
20/10/2015 |
3.14
|
2,600 | 3.69 | 3.92 | 3.14 | 0 | 0 | 0 |
19/10/2015 |
3.69
|
100 | 3.22 | 3.69 | 3.69 | 0 | 0 | 0 |
16/10/2015 |
3.22
|
1,100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
15/10/2015 |
3.22
|
800 | 3.14 | 3.22 | 2.67 | 0 | 0 | 0 |
14/10/2015 |
3.14
|
2,100 | 2.90 | 3.30 | 3.14 | 0 | 0 | 0 |
13/10/2015 |
2.90
|
5,300 | 3.22 | 3.22 | 2.90 | 0 | 0 | 0 |
12/10/2015 |
3.22
|
100 | 2.90 | 3.22 | 3.22 | 0 | 0 | 0 |
09/10/2015 |
2.90
|
10,500 | 2.67 | 3.14 | 2.90 | 0 | 0 | 0 |
08/10/2015 |
2.67
|
3,400 | 3.06 | 3.06 | 2.67 | 0 | 0 | 0 |
07/10/2015 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
06/10/2015 |
3.06
|
0 | 3.14 | 3.06 | 3.06 | 0 | 0 | 0 |
05/10/2015 |
3.14
|
900 | 2.90 | 3.14 | 3.06 | 0 | 0 | 0 |
02/10/2015 |
2.90
|
3,200 | 3.37 | 3.37 | 2.90 | 0 | 0 | 0 |
01/10/2015 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
30/09/2015 |
3.37
|
100 | 2.98 | 3.37 | 3.37 | 0 | 0 | 0 |
29/09/2015 |
2.98
|
2,200 | 3.37 | 3.37 | 2.98 | 0 | 0 | 0 |
28/09/2015 |
3.37
|
100 | 3.06 | 3.37 | 3.37 | 0 | 0 | 0 |
25/09/2015 |
3.06
|
200 | 2.67 | 3.06 | 3.06 | 0 | 0 | 0 |
24/09/2015 |
2.67
|
200 | 2.35 | 2.67 | 2.67 | 0 | 0 | 0 |
23/09/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
22/09/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
21/09/2015 |
2.35
|
2,100 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
18/09/2015 |
2.35
|
300 | 2.12 | 2.35 | 2.12 | 0 | 0 | 0 |
17/09/2015 |
2.12
|
100 | 2.04 | 2.12 | 2.12 | 0 | 0 | 0 |
16/09/2015 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
15/09/2015 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
14/09/2015 |
2.04
|
5,000 | 2.35 | 2.35 | 2.04 | 0 | 0 | 0 |
11/09/2015 |
2.35
|
600 | 2.12 | 2.35 | 2.35 | 0 | 0 | 0 |
10/09/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
09/09/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
08/09/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
07/09/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
04/09/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
03/09/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
01/09/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
31/08/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
28/08/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
27/08/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
26/08/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
25/08/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
24/08/2015 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
21/08/2015 |
2.12
|
900 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
20/08/2015 |
2.12
|
0 | 1.96 | 2.12 | 2.12 | 0 | 0 | 0 |
19/08/2015 |
1.96
|
900 | 1.88 | 2.51 | 1.96 | 0 | 0 | 0 |
18/08/2015 |
1.88
|
400 | 2.04 | 2.28 | 1.88 | 0 | 0 | 0 |
17/08/2015 |
2.04
|
0 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
14/08/2015 |
2.04
|
2,300 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
13/08/2015 |
2.04
|
100 | 2.28 | 2.28 | 2.04 | 0 | 0 | 0 |
12/08/2015 |
2.28
|
200 | 2.75 | 2.75 | 2.28 | 0 | 0 | 0 |
11/08/2015 |
2.75
|
500 | 2.43 | 2.75 | 2.35 | 0 | 0 | 0 |
10/08/2015 |
2.43
|
2,100 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
07/08/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
06/08/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
05/08/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
04/08/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
03/08/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
31/07/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
30/07/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
29/07/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
28/07/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
27/07/2015 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
24/07/2015 |
2.43
|
10,000 | 2.59 | 2.59 | 2.43 | 0 | 0 | 0 |
23/07/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
22/07/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
21/07/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
20/07/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
17/07/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
16/07/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
15/07/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
14/07/2015 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |