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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/06/2015 |
4.66
|
10 | 4.60 | 4.66 | 4.66 | 0 | 0 | 0 |
12/06/2015 |
4.60
|
400 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
11/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
10/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
09/06/2015 |
4.73
|
18,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
08/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
05/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
04/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
03/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/06/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
29/05/2015 |
4.73
|
1,110 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
28/05/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
27/05/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
26/05/2015 |
4.73
|
1,500 | 4.98 | 4.98 | 4.73 | 0 | 0 | 0 |
25/05/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
22/05/2015 |
4.98
|
500 | 4.79 | 4.98 | 4.98 | 0 | 0 | 0 |
21/05/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
20/05/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
19/05/2015 |
4.79
|
1,440 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 |
18/05/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
15/05/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
14/05/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
13/05/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
12/05/2015 |
4.92
|
10 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
11/05/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
08/05/2015 |
4.92
|
1,950 | 5.11 | 5.43 | 4.92 | 0 | 0 | 0 |
07/05/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
06/05/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
05/05/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
04/05/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
27/04/2015 |
5.11
|
170 | 5.43 | 5.43 | 5.11 | 0 | 0 | 0 |
24/04/2015 |
5.43
|
10 | 5.11 | 5.43 | 5.43 | 0 | 0 | 0 |
23/04/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
22/04/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
21/04/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
20/04/2015 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
17/04/2015 |
5.11
|
110 | 4.79 | 5.11 | 4.79 | 0 | 100 | -0.0 |
16/04/2015 |
4.79
|
40 | 5.05 | 5.37 | 4.73 | 0 | 0 | 0 |
15/04/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
14/04/2015 |
5.05
|
10 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 |
13/04/2015 |
5.37
|
20 | 5.75 | 5.75 | 5.37 | 0 | 0 | 0 |
10/04/2015 |
5.75
|
10 | 6.13 | 6.13 | 5.75 | 0 | 0 | 0 |
09/04/2015 |
6.13
|
10 | 5.75 | 6.13 | 6.13 | 0 | 0 | 0 |
08/04/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
07/04/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
06/04/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
03/04/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
02/04/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
01/04/2015 |
5.75
|
10 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
31/03/2015 |
5.81
|
10 | 5.49 | 5.81 | 5.81 | 0 | 0 | 0 |
30/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
27/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
26/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
25/03/2015 |
5.49
|
10 | 5.88 | 5.88 | 5.49 | 0 | 0 | 0 |
24/03/2015 |
5.88
|
10 | 5.49 | 5.88 | 5.88 | 0 | 0 | 0 |
23/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
20/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
19/03/2015 |
5.49
|
370 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
18/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
17/03/2015 |
5.49
|
6,820 | 5.88 | 5.88 | 5.49 | 0 | 0 | 0 |
16/03/2015 |
5.88
|
1,000 | 6.26 | 6.26 | 5.88 | 0 | 0 | 0 |
13/03/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
12/03/2015 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
11/03/2015 |
6.26
|
400 | 5.88 | 6.26 | 5.49 | 0 | 0 | 0 |
10/03/2015 |
5.88
|
560 | 6.26 | 6.26 | 5.88 | 0 | 0 | 0 |
09/03/2015 |
6.26
|
200 | 6.71 | 6.71 | 6.26 | 0 | 0 | 0 |
06/03/2015 |
6.71
|
10 | 6.32 | 6.71 | 6.71 | 0 | 0 | 0 |
05/03/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
04/03/2015 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
03/03/2015 |
6.32
|
10 | 6.64 | 6.64 | 6.32 | 0 | 0 | 0 |
02/03/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
27/02/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
26/02/2015 |
6.64
|
20 | 6.39 | 6.64 | 6.39 | 0 | 0 | 0 |
25/02/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
24/02/2015 |
6.39
|
10 | 6.52 | 6.52 | 6.39 | 0 | 10 | -0.0 |
13/02/2015 |
6.52
|
210 | 6.20 | 6.58 | 5.81 | 0 | 90 | -0.0 |
12/02/2015 |
6.20
|
20 | 6.64 | 6.96 | 6.20 | 0 | 10 | -0.0 |
11/02/2015 |
6.64
|
100 | 6.84 | 6.84 | 6.64 | 0 | 0 | 0 |
10/02/2015 |
6.84
|
100 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 |
09/02/2015 |
7.03
|
10 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
06/02/2015 |
7.16
|
10 | 7.54 | 7.54 | 7.16 | 0 | 0 | 0 |
05/02/2015 |
7.54
|
200 | 7.60 | 7.60 | 7.54 | 0 | 40 | -0.0 |
04/02/2015 |
7.60
|
10 | 7.86 | 7.86 | 7.60 | 0 | 0 | 0 |
03/02/2015 |
7.86
|
100 | 7.35 | 7.86 | 6.84 | 0 | 0 | 0 |
02/02/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
30/01/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
29/01/2015 |
7.35
|
10 | 6.90 | 7.35 | 7.35 | 0 | 0 | 0 |
28/01/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/01/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
26/01/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
23/01/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
22/01/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
21/01/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/01/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/01/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
16/01/2015 |
6.90
|
20 | 6.45 | 6.90 | 6.90 | 0 | 0 | 0 |
15/01/2015 |
6.45
|
8,480 | 6.45 | 6.45 | 6.01 | 0 | 0 | 0 |
14/01/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
13/01/2015 |
6.45
|
20 | 6.07 | 6.45 | 6.45 | 0 | 0 | 0 |