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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
3.87
|
1,010 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
08/07/2015 |
3.96
|
480 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
07/07/2015 |
4.06
|
10 | 3.96 | 4.06 | 4.06 | 0 | 0 | 0 |
06/07/2015 |
3.96
|
340 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
03/07/2015 |
4.15
|
2,250 | 3.96 | 4.24 | 3.96 | 0 | 0 | 0 |
02/07/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
01/07/2015 |
3.96
|
380 | 3.87 | 3.96 | 3.78 | 0 | 0 | 0 |
30/06/2015 |
3.87
|
530 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
29/06/2015 |
3.87
|
1,600 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
26/06/2015 |
3.87
|
7,420 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
25/06/2015 |
3.87
|
2,060 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
24/06/2015 |
3.87
|
2,000 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
23/06/2015 |
4.15
|
5,020 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
22/06/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
19/06/2015 |
4.15
|
1,700 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
18/06/2015 |
3.96
|
100 | 3.87 | 3.96 | 3.96 | 0 | 0 | 0 |
17/06/2015 |
3.87
|
9,310 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
16/06/2015 |
3.87
|
1,210 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
15/06/2015 |
4.06
|
340 | 3.96 | 4.06 | 3.87 | 0 | 0 | 0 |
12/06/2015 |
3.96
|
4,210 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
11/06/2015 |
4.06
|
220 | 3.87 | 4.06 | 4.06 | 0 | 0 | 0 |
10/06/2015 |
3.87
|
28,520 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 |
09/06/2015 |
3.87
|
24,520 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
08/06/2015 |
4.06
|
1,550 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
05/06/2015 |
4.06
|
9,610 | 3.96 | 4.06 | 3.87 | 0 | 0 | 0 |
04/06/2015 |
3.96
|
9,060 | 3.96 | 4.06 | 3.96 | 0 | 0 | 0 |
03/06/2015 |
3.96
|
40 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
02/06/2015 |
3.96
|
7,740 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
01/06/2015 |
4.06
|
5,010 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
29/05/2015 |
4.06
|
1,060 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
28/05/2015 |
4.15
|
440 | 4.06 | 4.15 | 3.87 | 0 | 250 | -0.0 |
27/05/2015 |
4.06
|
5,200 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
26/05/2015 |
4.06
|
50 | 3.96 | 4.06 | 4.06 | 0 | 0 | 0 |
25/05/2015 |
3.96
|
30 | 3.96 | 4.24 | 3.87 | 0 | 0 | 0 |
22/05/2015 |
3.96
|
29,810 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
21/05/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
20/05/2015 |
4.24
|
2,120 | 3.96 | 4.24 | 3.78 | 0 | 0 | 0 |
19/05/2015 |
3.96
|
3,110 | 3.87 | 3.96 | 3.69 | 0 | 0 | 0 |
18/05/2015 |
3.87
|
10,600 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
15/05/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
14/05/2015 |
4.15
|
90 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
13/05/2015 |
4.15
|
1,010 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
12/05/2015 |
4.06
|
20 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
11/05/2015 |
4.15
|
10 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
08/05/2015 |
4.15
|
18,920 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
07/05/2015 |
4.06
|
30,800 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
06/05/2015 |
3.96
|
2,690 | 3.96 | 4.24 | 3.96 | 0 | 0 | 0 |
05/05/2015 |
3.96
|
1,890 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
04/05/2015 |
4.15
|
100 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
27/04/2015 |
4.24
|
20 | 4.15 | 4.24 | 4.24 | 0 | 0 | 0 |
24/04/2015 |
4.15
|
3,880 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
23/04/2015 |
4.15
|
220 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
22/04/2015 |
4.15
|
2,190 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
21/04/2015 |
4.24
|
10 | 4.15 | 4.24 | 4.24 | 0 | 0 | 0 |
20/04/2015 |
4.15
|
4,890 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
17/04/2015 |
4.15
|
8,300 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
16/04/2015 |
4.33
|
2,100 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
15/04/2015 |
4.24
|
12,750 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
14/04/2015 |
4.24
|
3,400 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
13/04/2015 |
4.33
|
6,710 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
10/04/2015 |
4.15
|
1,010 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
09/04/2015 |
4.24
|
1,920 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
08/04/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
07/04/2015 |
4.43
|
11,310 | 4.15 | 4.43 | 4.15 | 0 | 0 | 0 |
06/04/2015 |
4.15
|
2,500 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
03/04/2015 |
4.24
|
5,380 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
02/04/2015 |
4.15
|
25,210 | 4.15 | 4.33 | 4.06 | 0 | 0 | 0 |
01/04/2015 |
4.15
|
15,200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
31/03/2015 |
4.15
|
3,000 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
30/03/2015 |
4.24
|
9,530 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
27/03/2015 |
4.33
|
510 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
26/03/2015 |
4.33
|
710 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
25/03/2015 |
4.33
|
1,820 | 4.24 | 4.33 | 4.06 | 0 | 0 | 0 |
24/03/2015 |
4.24
|
6,000 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
23/03/2015 |
4.33
|
810 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
20/03/2015 |
4.33
|
300 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
19/03/2015 |
4.24
|
10,700 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
18/03/2015 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
17/03/2015 |
4.24
|
6,000 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
16/03/2015 |
4.24
|
3,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
13/03/2015 |
4.24
|
7,170 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
12/03/2015 |
4.24
|
2,300 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
11/03/2015 |
4.24
|
1,110 | 4.15 | 4.24 | 4.24 | 0 | 0 | 0 |
10/03/2015 |
4.15
|
10,100 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
09/03/2015 |
4.33
|
39,010 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
06/03/2015 |
4.24
|
2,480 | 4.43 | 4.43 | 4.15 | 0 | 0 | 0 |
05/03/2015 |
4.43
|
4,010 | 4.33 | 4.43 | 4.24 | 0 | 0 | 0 |
04/03/2015 |
4.33
|
6,000 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
03/03/2015 |
4.33
|
8,530 | 4.15 | 4.33 | 4.15 | 490 | 0 | 0.0 |
02/03/2015 |
4.15
|
110 | 4.24 | 4.33 | 4.15 | 10 | 0 | 0.0 |
27/02/2015 |
4.24
|
29,520 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
26/02/2015 |
4.24
|
1,330 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
25/02/2015 |
4.24
|
2,200 | 4.24 | 4.24 | 4.15 | 500 | 0 | 0.0 |
24/02/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
13/02/2015 |
4.24
|
3,110 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
12/02/2015 |
4.15
|
1,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
11/02/2015 |
4.15
|
4,210 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
10/02/2015 |
4.15
|
1,630 | 4.06 | 4.15 | 3.87 | 0 | 0 | 0 |
09/02/2015 |
4.06
|
9,190 | 4.15 | 4.15 | 3.96 | 100 | 0 | 0.0 |
06/02/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |