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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
3.80
|
200 | 4.22 | 4.22 | 3.80 | 0 | 0 | 0 |
13/07/2015 |
4.22
|
530,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
10/07/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
09/07/2015 |
4.22
|
400 | 4.22 | 4.47 | 3.80 | 0 | 0 | 0 |
08/07/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
07/07/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
06/07/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
03/07/2015 |
4.22
|
2,600 | 4.13 | 4.22 | 3.88 | 0 | 0 | 0 |
02/07/2015 |
4.13
|
22,300 | 3.88 | 4.13 | 3.63 | 0 | 0 | 0 |
01/07/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
30/06/2015 |
3.88
|
100 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
29/06/2015 |
3.97
|
45 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
26/06/2015 |
3.97
|
500 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
25/06/2015 |
4.05
|
157 | 3.97 | 4.05 | 4.05 | 0 | 0 | 0 |
24/06/2015 |
3.97
|
1,600 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
23/06/2015 |
4.13
|
100 | 4.05 | 4.13 | 4.13 | 0 | 0 | 0 |
22/06/2015 |
4.05
|
103 | 3.80 | 4.05 | 4.05 | 0 | 0 | 0 |
19/06/2015 |
3.80
|
500 | 3.97 | 4.13 | 3.80 | 0 | 0 | 0 |
18/06/2015 |
3.97
|
2,000 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
17/06/2015 |
4.13
|
100 | 3.97 | 4.13 | 4.13 | 0 | 0 | 0 |
16/06/2015 |
3.97
|
5,800 | 4.39 | 4.39 | 3.97 | 0 | 0 | 0 |
15/06/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
12/06/2015 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
11/06/2015 |
4.39
|
300 | 4.22 | 4.47 | 4.39 | 0 | 0 | 0 |
10/06/2015 |
4.22
|
100 | 3.97 | 4.22 | 4.22 | 0 | 0 | 0 |
09/06/2015 |
3.97
|
1,400 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
08/06/2015 |
4.05
|
1,100 | 4.05 | 4.39 | 4.05 | 0 | 0 | 0 |
05/06/2015 |
4.05
|
2,200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
04/06/2015 |
4.05
|
16,200 | 3.97 | 4.13 | 4.05 | 0 | 0 | 0 |
03/06/2015 |
3.97
|
800 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
02/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
01/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
29/05/2015 |
4.05
|
8,300 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
28/05/2015 |
4.05
|
13,430 | 3.88 | 4.05 | 3.80 | 0 | 0 | 0 |
27/05/2015 |
3.88
|
150 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
26/05/2015 |
3.88
|
3,300 | 4.13 | 4.13 | 3.80 | 0 | 0 | 0 |
25/05/2015 |
4.13
|
100 | 3.88 | 4.13 | 4.13 | 0 | 0 | 0 |
22/05/2015 |
3.88
|
130 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
21/05/2015 |
4.05
|
200 | 3.80 | 4.05 | 3.54 | 0 | 0 | 0 |
20/05/2015 |
3.80
|
9,400 | 3.46 | 3.80 | 3.12 | 0 | 0 | 0 |
19/05/2015 |
3.46
|
600 | 3.80 | 3.80 | 3.46 | 0 | 0 | 0 |
18/05/2015 |
3.80
|
14,400 | 4.22 | 4.22 | 3.80 | 0 | 0 | 0 |
15/05/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
14/05/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
13/05/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
12/05/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
11/05/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
08/05/2015 |
4.22
|
1,360 | 4.22 | 4.22 | 3.80 | 0 | 0 | 0 |
07/05/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
06/05/2015 |
4.22
|
4,430 | 4.05 | 4.22 | 3.97 | 0 | 0 | 0 |
05/05/2015 |
4.05
|
60 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
04/05/2015 |
4.05
|
100 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
27/04/2015 |
4.30
|
100 | 3.97 | 4.30 | 4.30 | 0 | 0 | 0 |
24/04/2015 |
3.97
|
4,600 | 4.05 | 4.30 | 3.97 | 0 | 0 | 0 |
23/04/2015 |
4.05
|
1,100 | 3.97 | 4.05 | 3.97 | 0 | 0 | 0 |
22/04/2015 |
3.97
|
5,900 | 3.63 | 3.97 | 3.29 | 0 | 0 | 0 |
21/04/2015 |
3.63
|
2,600 | 3.97 | 4.05 | 3.63 | 0 | 0 | 0 |
20/04/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
17/04/2015 |
3.97
|
630 | 3.97 | 4.30 | 3.97 | 0 | 0 | 0 |
16/04/2015 |
3.97
|
280 | 3.88 | 4.22 | 3.97 | 0 | 0 | 0 |
15/04/2015 |
3.88
|
3,640 | 3.71 | 4.05 | 3.71 | 0 | 0 | 0 |
14/04/2015 |
3.71
|
200 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 |
13/04/2015 |
3.97
|
240 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
10/04/2015 |
4.13
|
100 | 3.97 | 4.13 | 4.13 | 0 | 0 | 0 |
09/04/2015 |
3.97
|
700 | 3.63 | 3.97 | 3.88 | 0 | 0 | 0 |
08/04/2015 |
3.63
|
400 | 3.88 | 4.22 | 3.63 | 0 | 0 | 0 |
07/04/2015 |
3.88
|
9,800 | 4.05 | 4.22 | 3.80 | 0 | 0 | 0 |
06/04/2015 |
4.05
|
200 | 4.22 | 4.39 | 4.05 | 0 | 0 | 0 |
03/04/2015 |
4.22
|
4,500 | 3.88 | 4.22 | 4.22 | 0 | 0 | 0 |
02/04/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
01/04/2015 |
3.88
|
200 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 |
31/03/2015 |
4.22
|
1,400 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
30/03/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
27/03/2015 |
4.22
|
2,000 | 4.13 | 4.22 | 4.22 | 0 | 0 | 0 |
26/03/2015 |
4.13
|
600 | 4.05 | 4.30 | 4.13 | 0 | 0 | 0 |
25/03/2015 |
4.05
|
300 | 4.39 | 4.39 | 4.05 | 0 | 0 | 0 |
24/03/2015 |
4.39
|
0 | 4.05 | 4.39 | 4.39 | 0 | 0 | 0 |
23/03/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
20/03/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
19/03/2015 |
4.05
|
1,270 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
18/03/2015 |
4.05
|
100 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
17/03/2015 |
4.30
|
2,029 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/03/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/03/2015 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/03/2015 |
4.30
|
1,200 | 4.47 | 4.47 | 4.05 | 0 | 0 | 0 |
11/03/2015 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
10/03/2015 |
4.47
|
100 | 4.22 | 4.47 | 4.47 | 0 | 0 | 0 |
09/03/2015 |
4.22
|
617 | 4.56 | 4.56 | 4.22 | 0 | 0 | 0 |
06/03/2015 |
4.56
|
162 | 4.39 | 4.56 | 4.56 | 0 | 0 | 0 |
05/03/2015 |
4.39
|
121,800 | 4.30 | 4.47 | 4.39 | 0 | 0 | 0 |
04/03/2015 |
4.30
|
301 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
03/03/2015 |
4.39
|
13,000 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
02/03/2015 |
4.39
|
37,300 | 4.81 | 4.81 | 4.39 | 0 | 0 | 0 |
27/02/2015 |
4.81
|
100 | 4.47 | 4.81 | 4.81 | 0 | 0 | 0 |
26/02/2015 |
4.47
|
200 | 4.72 | 4.72 | 4.47 | 0 | 0 | 0 |
25/02/2015 |
4.72
|
600 | 4.81 | 4.81 | 4.47 | 0 | 0 | 0 |
24/02/2015 |
4.81
|
200 | 4.47 | 4.81 | 4.47 | 0 | 0 | 0 |
13/02/2015 |
4.47
|
600 | 4.39 | 4.72 | 4.39 | 0 | 0 | 0 |
12/02/2015 |
4.39
|
104 | 4.64 | 4.64 | 4.39 | 0 | 0 | 0 |
11/02/2015 |
4.64
|
400 | 4.39 | 4.64 | 4.47 | 0 | 0 | 0 |