| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.70 | -33.33% | 10,700 | 500 | 0.0 |
1.40
2.10
1.40
|
|
2 tháng
(2024-09-16) |
-1 | -41.67% | 11,200 | 1,000 | 0.0 |
1.40
2.40
1.40
|
|
3 tháng
(2024-08-19) |
-1.20 | -46.15% | 11,900 | 1,500 | 0.0 |
1.40
2.60
1.40
|
|
6 tháng
(2024-05-20) |
0.10 | 7.69% | 215,000 | 1,500 | 0.0 |
1.30
2.60
1.40
|
|
12 tháng
(2023-11-24) |
0 | 0% | 610,200 | 5,500 | 0.0 |
1
2.60
1.40
|
|
24 tháng
(2022-11-28) |
-1.30 | -48.15% | 625,503 | 6,000 | 0.0 |
1
4.70
1.40
|
|
36 tháng
(2021-12-01) |
-2.30 | -62.16% | 875,203 | 6,000 | 0.0 |
1
4.70
1.40
|
|
60 tháng
(2019-12-12) |
-3.10 | -68.89% | 1,109,752 | 6,700 | 0.0 |
1
4.70
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2015 |
4.50
|
20,100 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/03/2015 |
4.20
|
27,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 27/02/2015 |
4.50
|
11,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/02/2015 |
4.40
|
22,500 | 4 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/02/2015 |
4
|
66,100 | 3.70 | 4 | 4 | 0 | 300 | -0.0 |
| 24/02/2015 |
3.70
|
2,600 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/02/2015 |
3.40
|
2,401,900 | 3.10 | 3.40 | 3.30 | 0 | 700 | -0.0 |
| 12/02/2015 |
3.10
|
5,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 11/02/2015 |
3
|
11,900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 10/02/2015 |
3
|
2,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 09/02/2015 |
3.30
|
800 | 3.10 | 3.30 | 2.80 | 0 | 0 | 0 |
| 06/02/2015 |
3.10
|
400 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/02/2015 |
2.90
|
6,100 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 04/02/2015 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/02/2015 |
3.20
|
200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 02/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/01/2015 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/01/2015 |
3.50
|
10,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/01/2015 |
3.50
|
13,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/01/2015 |
3.50
|
10,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/01/2015 |
3.40
|
8,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/01/2015 |
3.50
|
4,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/01/2015 |
3.50
|
12,000 | 3.50 | 3.50 | 3.50 | 5,000 | 0 | 0.0 |
| 21/01/2015 |
3.50
|
44,400 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/01/2015 |
3.50
|
1,500 | 3.60 | 3.60 | 3.50 | 700 | 0 | 0.0 |
| 19/01/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/01/2015 |
3.60
|
5,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/01/2015 |
3.90
|
24,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 14/01/2015 |
3.80
|
4,000 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/01/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/01/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/01/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/01/2015 |
3.70
|
5,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/01/2015 |
3.70
|
1,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/01/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/01/2015 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/12/2014 |
3.80
|
2,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 26/12/2014 |
3.80
|
16,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/12/2014 |
4
|
25,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 24/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/12/2014 |
3.90
|
5,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/12/2014 |
3.90
|
32,900 | 3.70 | 3.90 | 3.70 | 0 | 14,300 | -0.1 |
| 19/12/2014 |
3.70
|
15,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/12/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/12/2014 |
3.70
|
22,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/12/2014 |
3.80
|
3,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/12/2014 |
3.80
|
9,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/12/2014 |
3.90
|
1,200 | 3.80 | 3.90 | 3.80 | 0 | 100 | -0.0 |
| 10/12/2014 |
3.80
|
19,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/12/2014 |
3.70
|
45,800 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/12/2014 |
3.60
|
500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 05/12/2014 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/12/2014 |
3.90
|
5,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/12/2014 |
4
|
15,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 02/12/2014 |
3.80
|
20,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/11/2014 |
3.80
|
8,700 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 27/11/2014 |
3.80
|
1,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/11/2014 |
3.80
|
35,400 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/11/2014 |
3.60
|
18,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/11/2014 |
3.60
|
13,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/11/2014 |
3.80
|
20,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 20/11/2014 |
3.80
|
55,000 | 3.60 | 3.80 | 3.60 | 0 | 800 | -0.0 |
| 19/11/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/11/2014 |
3.60
|
10,000 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/11/2014 |
3.50
|
700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/11/2014 |
3.70
|
17,800 | 3.50 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 13/11/2014 |
3.50
|
3,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/11/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/11/2014 |
3.70
|
6,100 | 3.60 | 3.70 | 3.60 | 100 | 0 | 0.0 |
| 10/11/2014 |
3.60
|
1,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/11/2014 |
3.60
|
900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/11/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/11/2014 |
3.70
|
5,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/11/2014 |
3.70
|
24,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/11/2014 |
3.70
|
1,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/10/2014 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/10/2014 |
3.60
|
13,100 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/10/2014 |
3.40
|
6,800 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/10/2014 |
3.60
|
11,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/10/2014 |
3.60
|
10,400 | 3.60 | 3.60 | 3.60 | 2,300 | 0 | 0.0 |
| 22/10/2014 |
3.60
|
2,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/10/2014 |
3.70
|
25,300 | 3.60 | 3.70 | 3.60 | 6,000 | 0 | 0.0 |
| 20/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/10/2014 |
3.60
|
500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/10/2014 |
3.70
|
31,000 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
| 15/10/2014 |
3.60
|
9,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/10/2014 |
3.60
|
5,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/10/2014 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/10/2014 |
3.80
|
8,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/10/2014 |
3.80
|
15,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/10/2014 |
3.80
|
4,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/10/2014 |
3.90
|
37,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/10/2014 |
3.70
|
15,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/10/2014 |
3.70
|
6,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |