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) |
-0.10 | -1.18% | 19,300 | 0 | 0 |
8.30
8.50
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 57,500 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-24) |
-0.30 | -3.45% | 99,100 | -1,000 | -0.0 |
8.30
8.70
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 318,594 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 509,163 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-10-03) |
-0.91 | -9.82% | 956,163 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-06) |
0.02 | 0.28% | 3,173,960 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-17) |
2.84 | 51.21% | 3,929,267 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2015 |
3.95
|
3,000 | 4.30 | 4.30 | 3.95 | 0 | 0 | 0 |
18/06/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/06/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/06/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/06/2015 |
4.30
|
500 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
12/06/2015 |
4.35
|
4,000 | 4.15 | 4.35 | 4.25 | 0 | 0 | 0 |
11/06/2015 |
4.15
|
1,000 | 4.05 | 4.15 | 4.15 | 0 | 0 | 0 |
10/06/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
09/06/2015 |
4.05
|
900 | 3.95 | 4.05 | 4.05 | 0 | 0 | 0 |
08/06/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
05/06/2015 |
3.95
|
2,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
04/06/2015 |
3.95
|
166 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
03/06/2015 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
02/06/2015 |
3.95
|
2,800 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
01/06/2015 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
29/05/2015 |
3.95
|
5,200 | 3.61 | 3.95 | 3.85 | 0 | 0 | 0 |
28/05/2015 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
27/05/2015 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
26/05/2015 |
3.61
|
100 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 |
25/05/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
22/05/2015 |
3.95
|
1,900 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
21/05/2015 |
3.95
|
3,900 | 3.71 | 3.95 | 3.95 | 0 | 0 | 0 |
20/05/2015 |
3.71
|
1,983 | 4.00 | 4.00 | 3.71 | 0 | 0 | 0 |
19/05/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
18/05/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
15/05/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
14/05/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
13/05/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
12/05/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
11/05/2015 |
4.00
|
3,900 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 |
08/05/2015 |
4.10
|
1,200 | 3.95 | 4.10 | 4.00 | 0 | 0 | 0 |
07/05/2015 |
3.95
|
3,483 | 4.05 | 4.05 | 3.66 | 0 | 0 | 0 |
06/05/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
05/05/2015 |
4.05
|
100 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
04/05/2015 |
4.15
|
1,900 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
27/04/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
24/04/2015 |
4.15
|
1,100 | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 |
23/04/2015 |
4.00
|
100 | 3.66 | 4.00 | 4.00 | 0 | 0 | 0 |
22/04/2015 |
3.66
|
1,700 | 4.05 | 4.05 | 3.66 | 0 | 0 | 0 |
21/04/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
20/04/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
17/04/2015 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
16/04/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
15/04/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/04/2015 |
4.05
|
1,900 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
13/04/2015 |
4.05
|
0 | 4.00 | 4.05 | 4.05 | 0 | 0 | 0 |
10/04/2015 |
4.00
|
1,900 | 4.45 | 4.45 | 4.00 | 0 | 0 | 0 |
09/04/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
08/04/2015 |
4.45
|
200 | 4.79 | 4.79 | 4.45 | 0 | 0 | 0 |
07/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
06/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
03/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
02/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
01/04/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
31/03/2015 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
30/03/2015 |
4.79
|
100 | 4.45 | 4.79 | 4.79 | 0 | 0 | 0 |
27/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
26/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
25/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
24/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
23/03/2015 |
4.45
|
100 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 |
20/03/2015 |
4.69
|
2,000 | 4.40 | 4.69 | 4.00 | 0 | 0 | 0 |
19/03/2015 |
4.40
|
1,200 | 4.45 | 4.45 | 4.40 | 0 | 0 | 0 |
18/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
17/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
16/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
13/03/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/03/2015 |
4.45
|
600 | 4.94 | 4.94 | 4.45 | 0 | 0 | 0 |
11/03/2015 |
4.94
|
100 | 4.69 | 4.94 | 4.94 | 0 | 0 | 0 |
10/03/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/03/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/03/2015 |
4.69
|
500 | 5.19 | 5.19 | 4.69 | 0 | 0 | 0 |
05/03/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
04/03/2015 |
5.19
|
100 | 4.94 | 5.19 | 5.19 | 0 | 0 | 0 |
03/03/2015 |
4.94
|
100 | 4.69 | 4.94 | 4.94 | 0 | 0 | 0 |
02/03/2015 |
4.69
|
100 | 4.45 | 4.69 | 4.69 | 0 | 0 | 0 |
27/02/2015 |
4.45
|
500 | 4.94 | 4.94 | 4.45 | 0 | 0 | 0 |
26/02/2015 |
4.94
|
100 | 4.55 | 4.94 | 4.94 | 0 | 0 | 0 |
25/02/2015 |
4.55
|
1,600 | 4.94 | 4.94 | 4.55 | 0 | 0 | 0 |
24/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
13/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
12/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
11/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
10/02/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
09/02/2015 |
4.94
|
100 | 4.65 | 4.94 | 4.94 | 0 | 0 | 0 |
06/02/2015 |
4.65
|
1,500 | 5.14 | 5.14 | 4.65 | 0 | 0 | 0 |
05/02/2015 |
5.14
|
83 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
04/02/2015 |
5.14
|
1,900 | 5.04 | 5.14 | 5.14 | 0 | 0 | 0 |
03/02/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
02/02/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
30/01/2015 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
29/01/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
28/01/2015 |
5.04
|
100 | 4.60 | 5.04 | 5.04 | 0 | 0 | 0 |
27/01/2015 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/01/2015 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/01/2015 |
4.60
|
4,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/01/2015 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/01/2015 |
4.60
|
1,017 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
20/01/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/01/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |