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) |
0.50 | 12.20% | 100 | 0 | 0 |
4
4.60
4
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4
4.60
4
|
3 tháng
(2024-06-24) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4
4.60
4
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4
|
12 tháng
(2023-09-26) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4
|
24 tháng
(2022-10-03) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4
|
36 tháng
(2021-10-06) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4
|
60 tháng
(2019-10-17) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/02/2015 |
3.70
|
660 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
06/02/2015 |
3.50
|
840 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
05/02/2015 |
3.70
|
180 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
04/02/2015 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/02/2015 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/02/2015 |
3.90
|
3,900 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
30/01/2015 |
3.70
|
26,920 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/01/2015 |
3.90
|
210 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
28/01/2015 |
3.80
|
1,240 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
27/01/2015 |
3.70
|
20 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/01/2015 |
3.70
|
140 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
23/01/2015 |
3.70
|
40 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
22/01/2015 |
3.80
|
10,200 | 3.80 | 3.80 | 3.80 | 0 | 200 | -0.0 |
21/01/2015 |
4
|
20 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
20/01/2015 |
4.20
|
30 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
19/01/2015 |
4
|
30 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
16/01/2015 |
3.90
|
20,020 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/01/2015 |
3.70
|
630 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
14/01/2015 |
3.70
|
2,380 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
13/01/2015 |
3.80
|
20 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
12/01/2015 |
3.80
|
1,080 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
09/01/2015 |
3.60
|
4,580 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
08/01/2015 |
3.70
|
12,970 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
07/01/2015 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/01/2015 |
3.50
|
460 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
05/01/2015 |
3.50
|
4,410 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
31/12/2014 |
3.50
|
70 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/12/2014 |
3.60
|
90 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
29/12/2014 |
3.60
|
20 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/12/2014 |
3.70
|
15,070 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
25/12/2014 |
3.80
|
250 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/12/2014 |
3.80
|
1,020 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/12/2014 |
3.90
|
13,280 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
22/12/2014 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/12/2014 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/12/2014 |
3.80
|
1,050 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/12/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
16/12/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
15/12/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
12/12/2014 |
4
|
2,240 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/12/2014 |
3.90
|
4,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/12/2014 |
4
|
6,820 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
09/12/2014 |
4.10
|
5,400 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
08/12/2014 |
3.90
|
600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
05/12/2014 |
4.10
|
6,370 | 4 | 4.10 | 4 | 0 | 0 | 0 |
04/12/2014 |
4
|
71,930 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
03/12/2014 |
4.10
|
1,390 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
02/12/2014 |
4.10
|
1,520 | 4 | 4.10 | 4 | 0 | 0 | 0 |
01/12/2014 |
4
|
4,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
28/11/2014 |
3.80
|
2,810 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/11/2014 |
3.90
|
19,340 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/11/2014 |
3.90
|
31,240 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/11/2014 |
4
|
11,830 | 4 | 4 | 3.90 | 0 | 2,890 | -0.0 |
24/11/2014 |
4
|
360 | 4 | 4 | 3.90 | 0 | 0 | 0 |
21/11/2014 |
4
|
50,080 | 4 | 4 | 3.90 | 0 | 11,080 | -0.0 |
20/11/2014 |
4
|
5,020 | 4 | 4 | 4 | 1,000 | 3,020 | -0.0 |
19/11/2014 |
4
|
8,470 | 4.10 | 4.10 | 4 | 0 | 1,200 | -0.0 |
18/11/2014 |
4
|
16,570 | 4 | 4.10 | 4 | 0 | 0 | 0 |
17/11/2014 |
4
|
15,710 | 4 | 4.10 | 4 | 0 | 0 | 0 |
14/11/2014 |
4
|
43,590 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
13/11/2014 |
4.20
|
33,460 | 4.20 | 4.20 | 4 | 600 | 0 | 0.0 |
12/11/2014 |
4.10
|
11,510 | 4 | 4.10 | 4 | 600 | 0 | 0.0 |
11/11/2014 |
4
|
41,880 | 4.20 | 4.30 | 4 | 0 | 7,800 | -0.0 |
10/11/2014 |
4.30
|
3,010 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/11/2014 |
4.20
|
500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/11/2014 |
4.50
|
30 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/11/2014 |
4.60
|
20 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
03/11/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
31/10/2014 |
4.60
|
3,880 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
30/10/2014 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
29/10/2014 |
4.10
|
150 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
28/10/2014 |
4.40
|
40 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/10/2014 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/10/2014 |
4.20
|
40 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/10/2014 |
4.30
|
5,010 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
22/10/2014 |
4.60
|
9,910 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/10/2014 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/10/2014 |
4.60
|
6,150 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
17/10/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/10/2014 |
4.60
|
12,140 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
15/10/2014 |
4.60
|
10 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/10/2014 |
4.80
|
2,250 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
13/10/2014 |
4.80
|
60 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/10/2014 |
4.80
|
1,150 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
09/10/2014 |
4.70
|
13,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
08/10/2014 |
4.70
|
510 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
07/10/2014 |
4.50
|
1,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
06/10/2014 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
03/10/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/10/2014 |
4.70
|
1,010 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
01/10/2014 |
4.70
|
620 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
30/09/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/09/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/09/2014 |
4.70
|
600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
25/09/2014 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/09/2014 |
4.40
|
400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
23/09/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/09/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |