Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.50 | 119.05% | 3,933,400 | -23,100 | -0.1 |
1.90
4.60
4.60
|
2 tháng
(2024-07-22) |
2.30 | 100% | 4,188,400 | -15,700 | -0.1 |
1.90
4.60
4.60
|
3 tháng
(2024-06-21) |
2.10 | 84% | 4,953,300 | -15,700 | -0.1 |
1.90
4.60
4.60
|
6 tháng
(2024-03-25) |
1.50 | 48.39% | 7,786,000 | -48,200 | -0.2 |
1.90
4.60
4.60
|
12 tháng
(2023-09-25) |
0.20 | 4.55% | 16,894,100 | 27,200 | 0.1 |
1.90
4.60
4.60
|
24 tháng
(2022-09-30) |
0.30 | 6.98% | 34,195,010 | 23,300 | 0.1 |
1.80
4.60
4.60
|
36 tháng
(2021-10-05) |
-7.10 | -60.68% | 64,295,941 | 20,600 | -0.0 |
1.80
14.20
4.60
|
60 tháng
(2019-10-16) |
3 | 187.50% | 195,471,805 | 94,800 | 0.9 |
0.70
21.30
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
5.20
|
83,600 | 5 | 5.40 | 5 | 0 | 0 | 0 |
10/07/2015 |
5
|
298,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
09/07/2015 |
4.60
|
17,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
08/07/2015 |
4.70
|
20,300 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
07/07/2015 |
4.90
|
33,000 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
06/07/2015 |
4.80
|
70,300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
03/07/2015 |
5.20
|
125,700 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
02/07/2015 |
4.80
|
54,800 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
01/07/2015 |
4.40
|
76,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
30/06/2015 |
4.70
|
54,800 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
29/06/2015 |
4.70
|
151,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
26/06/2015 |
4.80
|
182,700 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
25/06/2015 |
5.30
|
131,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
24/06/2015 |
5.20
|
80,400 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
23/06/2015 |
5.60
|
102,700 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
22/06/2015 |
5.60
|
152,900 | 6 | 6.20 | 5.40 | 0 | 0 | 0 |
19/06/2015 |
6
|
378,700 | 6 | 6.50 | 5.40 | 0 | 0 | 0 |
18/06/2015 |
6
|
53,500 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
17/06/2015 |
6.60
|
44,700 | 7.30 | 7.90 | 6.60 | 0 | 0 | 0 |
16/06/2015 |
7.30
|
398,800 | 6.70 | 7.30 | 7.10 | 0 | 0 | 0 |
15/06/2015 |
6.70
|
144,500 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
12/06/2015 |
6.10
|
196,800 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
11/06/2015 |
5.60
|
358,200 | 5.10 | 5.60 | 5.50 | 0 | 0 | 0 |
10/06/2015 |
5.10
|
350,100 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
09/06/2015 |
4.70
|
496,300 | 4.30 | 4.70 | 4.10 | 0 | 0 | 0 |
08/06/2015 |
4.30
|
59,500 | 4.10 | 4.50 | 4.30 | 0 | 0 | 0 |
05/06/2015 |
4.10
|
200 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
04/06/2015 |
3.80
|
600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
03/06/2015 |
3.80
|
100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
02/06/2015 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/06/2015 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
29/05/2015 |
4.10
|
1,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
28/05/2015 |
4.50
|
1,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
27/05/2015 |
4.90
|
300 | 4.50 | 4.90 | 4.10 | 0 | 0 | 0 |
26/05/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/05/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/05/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/05/2015 |
4.50
|
1,000 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
20/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
14/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
08/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/05/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
27/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
24/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
21/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
14/04/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/04/2015 |
4.30
|
100 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
10/04/2015 |
4.70
|
200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
09/04/2015 |
4.90
|
100 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
08/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/04/2015 |
4.60
|
4,200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
06/04/2015 |
4.50
|
1,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
03/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/04/2015 |
4.60
|
200 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
01/04/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
31/03/2015 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/03/2015 |
4.40
|
1,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
27/03/2015 |
4.50
|
1,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
26/03/2015 |
4.60
|
1,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
25/03/2015 |
4.50
|
2,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
24/03/2015 |
4.40
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
23/03/2015 |
4.40
|
1,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
20/03/2015 |
4.40
|
2,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
19/03/2015 |
4.50
|
14,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
18/03/2015 |
4.50
|
2,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
17/03/2015 |
4.50
|
12,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
16/03/2015 |
4.60
|
13,600 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
13/03/2015 |
4.30
|
3,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
12/03/2015 |
4.30
|
1,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/03/2015 |
4.30
|
1,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/03/2015 |
4.30
|
900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
09/03/2015 |
4.30
|
1,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
06/03/2015 |
4.40
|
2,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/03/2015 |
4.30
|
2,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
04/03/2015 |
4.30
|
1,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/03/2015 |
4.40
|
3,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
02/03/2015 |
4.30
|
1,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
27/02/2015 |
4.30
|
1,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
26/02/2015 |
4.30
|
2,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
25/02/2015 |
4.30
|
2,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
24/02/2015 |
4.20
|
4,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/02/2015 |
4.30
|
2,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
12/02/2015 |
4.20
|
2,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/02/2015 |
4.30
|
1,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/02/2015 |
4.30
|
3,200 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |