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 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
4.50
|
21,610 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
08/07/2015 |
4.40
|
104,610 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
07/07/2015 |
4.20
|
107,330 | 4.50 | 4.50 | 4.20 | 0 | 30,000 | -0.1 |
06/07/2015 |
4.50
|
189,390 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
03/07/2015 |
4.60
|
111,550 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
02/07/2015 |
4.70
|
155,690 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
01/07/2015 |
4.80
|
199,330 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
30/06/2015 |
4.80
|
288,650 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
29/06/2015 |
4.70
|
99,560 | 4.70 | 5 | 4.50 | 30,000 | 0 | 0.1 |
26/06/2015 |
4.70
|
96,690 | 4.80 | 4.90 | 4.60 | 0 | 380 | -0.0 |
25/06/2015 |
4.80
|
66,170 | 5 | 5 | 4.80 | 0 | 0 | 0 |
24/06/2015 |
5
|
254,440 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
23/06/2015 |
5
|
206,170 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
22/06/2015 |
5.10
|
173,520 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
19/06/2015 |
5.10
|
397,630 | 4.80 | 5.10 | 5 | 380 | 0 | 0.0 |
18/06/2015 |
4.80
|
192,400 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
17/06/2015 |
4.50
|
58,450 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
16/06/2015 |
4.50
|
82,350 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
15/06/2015 |
4.40
|
123,700 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
12/06/2015 |
4.60
|
228,130 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
11/06/2015 |
4.90
|
81,120 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
10/06/2015 |
4.60
|
124,080 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
09/06/2015 |
4.40
|
596,060 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
08/06/2015 |
4.70
|
48,780 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
05/06/2015 |
4.40
|
29,690 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
04/06/2015 |
4.20
|
604,210 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
03/06/2015 |
4
|
55,410 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
02/06/2015 |
3.90
|
8,310 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/06/2015 |
3.90
|
8,730 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
29/05/2015 |
3.80
|
16,340 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/05/2015 |
3.90
|
54,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
27/05/2015 |
3.90
|
20,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/05/2015 |
3.90
|
40,620 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/05/2015 |
3.90
|
20,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
22/05/2015 |
3.80
|
2,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/05/2015 |
3.90
|
37,640 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
20/05/2015 |
3.80
|
2,680 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
19/05/2015 |
3.70
|
11,160 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
18/05/2015 |
3.70
|
7,060 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
15/05/2015 |
3.70
|
7,200 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
14/05/2015 |
3.90
|
9,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/05/2015 |
3.90
|
4,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/05/2015 |
3.90
|
17,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/05/2015 |
3.90
|
11,640 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
08/05/2015 |
3.90
|
68,490 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/05/2015 |
3.70
|
14,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
06/05/2015 |
3.80
|
49,540 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
05/05/2015 |
3.80
|
62,790 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
04/05/2015 |
3.70
|
28,280 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
27/04/2015 |
3.80
|
18,540 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/04/2015 |
3.80
|
35,380 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
23/04/2015 |
3.70
|
35,140 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/04/2015 |
3.80
|
14,410 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/04/2015 |
3.80
|
2,220 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
20/04/2015 |
3.80
|
42,740 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
17/04/2015 |
3.80
|
38,250 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
16/04/2015 |
4
|
40,060 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/04/2015 |
4
|
37,340 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
14/04/2015 |
3.80
|
10,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/04/2015 |
3.90
|
14,870 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/04/2015 |
3.80
|
27,150 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
09/04/2015 |
3.80
|
39,480 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
08/04/2015 |
3.80
|
10,730 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/04/2015 |
3.90
|
10,950 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/04/2015 |
3.90
|
10,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
03/04/2015 |
3.80
|
14,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/04/2015 |
4
|
20,470 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
01/04/2015 |
3.80
|
108,220 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
31/03/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/03/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/03/2015 |
3.90
|
8,250 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/03/2015 |
3.90
|
123,750 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
25/03/2015 |
3.70
|
396,420 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
24/03/2015 |
3.90
|
29,790 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
23/03/2015 |
3.90
|
59,040 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/03/2015 |
4.10
|
48,730 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/03/2015 |
4
|
112,580 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
18/03/2015 |
4.10
|
16,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
17/03/2015 |
4.20
|
9,150 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/03/2015 |
4.20
|
26,790 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/03/2015 |
4.20
|
277,190 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
12/03/2015 |
4
|
65,880 | 4 | 4 | 3.90 | 0 | 0 | 0 |
11/03/2015 |
4
|
14,460 | 4 | 4 | 3.90 | 0 | 0 | 0 |
10/03/2015 |
4
|
16,270 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/03/2015 |
4
|
143,650 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/03/2015 |
4.10
|
42,220 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/03/2015 |
4.10
|
67,930 | 4 | 4.10 | 4 | 0 | 0 | 0 |
04/03/2015 |
4
|
141,680 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
03/03/2015 |
4
|
141,180 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
02/03/2015 |
4.10
|
135,530 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
27/02/2015 |
4.30
|
170,580 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
26/02/2015 |
4.20
|
156,940 | 4 | 4.20 | 4 | 0 | 0 | 0 |
25/02/2015 |
4
|
128,730 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
24/02/2015 |
3.80
|
16,720 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
13/02/2015 |
3.70
|
22,890 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
12/02/2015 |
3.70
|
16,840 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/02/2015 |
3.70
|
1,420 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
10/02/2015 |
3.60
|
51,920 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
09/02/2015 |
3.50
|
7,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
06/02/2015 |
3.60
|
29,170 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |