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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
4.35
|
700 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/07/2015 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
10/07/2015 |
4.28
|
2,700 | 4.08 | 4.28 | 4.08 | 0 | 0 | 0 |
09/07/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
08/07/2015 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
07/07/2015 |
4.08
|
500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/07/2015 |
4.63
|
900 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
03/07/2015 |
4.15
|
500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
02/07/2015 |
4.63
|
300 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
01/07/2015 |
4.56
|
1,300 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
30/06/2015 |
4.22
|
4,900 | 4.08 | 4.28 | 4.08 | 0 | 0 | 0 |
29/06/2015 |
4.28
|
2,100 | 4.28 | 4.90 | 4.28 | 0 | 0 | 0 |
26/06/2015 |
4.97
|
800 | 4.28 | 4.97 | 4.28 | 0 | 0 | 0 |
25/06/2015 |
4.69
|
1,000 | 4.76 | 4.76 | 4.35 | 0 | 0 | 0 |
24/06/2015 |
4.49
|
2,800 | 4.63 | 4.63 | 4.28 | 0 | 0 | 0 |
23/06/2015 |
4.56
|
800 | 4.01 | 4.56 | 3.81 | 0 | 0 | 0 |
22/06/2015 |
4.22
|
23,100 | 3.54 | 4.22 | 3.54 | 0 | 0 | 0 |
19/06/2015 |
3.88
|
500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
18/06/2015 |
4.01
|
43,000 | 3.81 | 4.63 | 3.81 | 0 | 0 | 0 |
17/06/2015 |
4.35
|
4,800 | 3.81 | 4.49 | 3.81 | 0 | 0 | 0 |
16/06/2015 |
4.22
|
4,700 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
15/06/2015 |
3.88
|
500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
12/06/2015 |
4.42
|
2,300 | 3.81 | 4.49 | 3.67 | 0 | 0 | 0 |
11/06/2015 |
4.08
|
500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
10/06/2015 |
4.42
|
7,400 | 4.28 | 4.90 | 4.28 | 0 | 0 | 0 |
09/06/2015 |
4.42
|
2,800 | 4.69 | 4.69 | 4.22 | 0 | 0 | 0 |
08/06/2015 |
4.35
|
4,300 | 4.28 | 4.90 | 4.28 | 0 | 0 | 0 |
05/06/2015 |
4.28
|
1,200 | 4.90 | 4.90 | 4.15 | 0 | 0 | 0 |
04/06/2015 |
4.63
|
12,700 | 4.69 | 4.69 | 4.42 | 0 | 0 | 0 |
03/06/2015 |
4.28
|
8,600 | 4.76 | 4.76 | 4.28 | 0 | 0 | 0 |
02/06/2015 |
4.76
|
1,400 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
01/06/2015 |
4.83
|
2,500 | 5.58 | 5.58 | 4.83 | 0 | 0 | 0 |
29/05/2015 |
4.76
|
2,000 | 5.51 | 5.51 | 4.69 | 0 | 0 | 0 |
28/05/2015 |
5.24
|
1,000 | 4.42 | 5.24 | 4.42 | 0 | 0 | 0 |
27/05/2015 |
5.03
|
3,900 | 4.97 | 5.03 | 4.63 | 0 | 0 | 0 |
26/05/2015 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
25/05/2015 |
4.83
|
1,500 | 4.76 | 4.83 | 4.22 | 0 | 0 | 0 |
22/05/2015 |
4.15
|
1,300 | 4.83 | 4.83 | 4.15 | 0 | 0 | 0 |
21/05/2015 |
4.76
|
2,200 | 4.49 | 4.76 | 4.35 | 0 | 0 | 0 |
20/05/2015 |
4.42
|
1,200 | 4.56 | 4.56 | 4.42 | 0 | 0 | 0 |
19/05/2015 |
4.28
|
900 | 4.56 | 4.56 | 4.28 | 0 | 0 | 0 |
18/05/2015 |
4.22
|
2,400 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 |
15/05/2015 |
3.94
|
300 | 4.28 | 4.28 | 3.94 | 0 | 0 | 0 |
14/05/2015 |
3.94
|
10,400 | 4.63 | 4.63 | 3.94 | 0 | 0 | 0 |
13/05/2015 |
3.94
|
200 | 4.49 | 4.49 | 3.94 | 0 | 0 | 0 |
12/05/2015 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
11/05/2015 |
4.56
|
700 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
08/05/2015 |
3.94
|
400 | 4.56 | 4.56 | 3.94 | 0 | 0 | 0 |
07/05/2015 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
06/05/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
05/05/2015 |
4.22
|
2,900 | 4.63 | 4.63 | 4.22 | 0 | 0 | 0 |
04/05/2015 |
4.22
|
3,900 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
27/04/2015 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
24/04/2015 |
4.15
|
6,000 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 |
23/04/2015 |
3.88
|
100 | 3.88 | 3.88 | 3.88 | 0 | 100 | -0.0 |
22/04/2015 |
4.15
|
7,200 | 4.90 | 4.97 | 4.15 | 0 | 0 | 0 |
21/04/2015 |
4.28
|
3,600 | 5.03 | 5.03 | 4.28 | 0 | 0 | 0 |
20/04/2015 |
4.63
|
2,100 | 5.24 | 5.24 | 4.63 | 0 | 0 | 0 |
17/04/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
16/04/2015 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
15/04/2015 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
14/04/2015 |
4.76
|
3,400 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 |
13/04/2015 |
4.83
|
1,900 | 4.97 | 4.97 | 4.22 | 0 | 0 | 0 |
10/04/2015 |
4.63
|
1,100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
09/04/2015 |
3.94
|
1,400 | 4.35 | 4.35 | 3.94 | 0 | 0 | 0 |
08/04/2015 |
4.35
|
2,800 | 4.01 | 4.35 | 3.74 | 0 | 0 | 0 |
07/04/2015 |
3.74
|
1,500 | 4.22 | 4.22 | 3.74 | 0 | 0 | 0 |
06/04/2015 |
4.15
|
300 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
03/04/2015 |
4.22
|
1,000 | 4.63 | 4.63 | 4.22 | 0 | 0 | 0 |
02/04/2015 |
4.22
|
1,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
01/04/2015 |
4.63
|
200 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
31/03/2015 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/03/2015 |
4.97
|
700 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
27/03/2015 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
26/03/2015 |
4.63
|
2,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
25/03/2015 |
4.49
|
200 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
24/03/2015 |
4.22
|
1,200 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
23/03/2015 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
20/03/2015 |
3.81
|
6,600 | 4.15 | 4.15 | 3.81 | 0 | 0 | 0 |
19/03/2015 |
3.81
|
900 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
18/03/2015 |
3.54
|
1,500 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
17/03/2015 |
3.74
|
900 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/03/2015 |
4.01
|
4,000 | 3.47 | 4.08 | 3.40 | 0 | 0 | 0 |
13/03/2015 |
3.74
|
7,700 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 |
12/03/2015 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
11/03/2015 |
3.74
|
10,500 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
10/03/2015 |
4.08
|
500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
09/03/2015 |
4.08
|
200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/03/2015 |
4.08
|
900 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
05/03/2015 |
4.08
|
1,300 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 |
04/03/2015 |
4.63
|
1,300 | 4.76 | 4.76 | 4.01 | 0 | 0 | 0 |
03/03/2015 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
02/03/2015 |
4.15
|
400 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
27/02/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
26/02/2015 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
25/02/2015 |
4.08
|
2,900 | 4.42 | 4.42 | 4.08 | 0 | 0 | 0 |
24/02/2015 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
13/02/2015 |
4.15
|
200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
12/02/2015 |
3.74
|
1,200 | 4.56 | 4.56 | 3.74 | 0 | 0 | 0 |
11/02/2015 |
4.15
|
1,500 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |