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) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
09/02/2015 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
06/02/2015 |
10.60
|
400 | 10.13 | 10.60 | 10.60 | 0 | 0 | 0 |
05/02/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
04/02/2015 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
03/02/2015 |
10.13
|
1,200 | 9.67 | 10.13 | 10.13 | 0 | 0 | 0 |
02/02/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
30/01/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
29/01/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
28/01/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
27/01/2015 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
26/01/2015 |
9.67
|
100 | 8.18 | 9.67 | 9.67 | 0 | 0 | 0 |
23/01/2015 |
8.18
|
2,400 | 9.02 | 9.67 | 8.18 | 0 | 0 | 0 |
22/01/2015 |
9.02
|
600 | 8.93 | 9.02 | 9.02 | 0 | 0 | 0 |
21/01/2015 |
8.93
|
100 | 8.18 | 8.93 | 8.93 | 0 | 0 | 0 |
20/01/2015 |
8.18
|
600 | 7.72 | 8.18 | 8.18 | 0 | 0 | 0 |
19/01/2015 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
16/01/2015 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
15/01/2015 |
7.72
|
100 | 7.07 | 7.72 | 7.72 | 0 | 0 | 0 |
14/01/2015 |
7.07
|
400 | 6.51 | 7.07 | 7.07 | 0 | 0 | 0 |
13/01/2015 |
6.51
|
700 | 6.04 | 6.51 | 6.51 | 0 | 0 | 0 |
12/01/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
09/01/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
08/01/2015 |
6.04
|
200 | 5.86 | 6.04 | 6.04 | 0 | 0 | 0 |
07/01/2015 |
5.86
|
300 | 5.49 | 5.86 | 5.30 | 0 | 0 | 0 |
06/01/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
05/01/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
31/12/2014 |
5.49
|
400 | 5.30 | 5.49 | 5.49 | 0 | 0 | 0 |
30/12/2014 |
5.30
|
500 | 5.02 | 5.30 | 5.30 | 0 | 0 | 0 |
29/12/2014 |
5.02
|
0 | 4.83 | 5.02 | 5.02 | 0 | 0 | 0 |
26/12/2014 |
4.83
|
1,500 | 5.21 | 5.39 | 4.83 | 0 | 0 | 0 |
25/12/2014 |
5.21
|
200 | 4.93 | 5.21 | 5.21 | 0 | 0 | 0 |
24/12/2014 |
4.93
|
1,200 | 4.93 | 5.11 | 4.83 | 0 | 0 | 0 |
23/12/2014 |
4.93
|
300 | 4.74 | 4.93 | 4.93 | 0 | 0 | 0 |
22/12/2014 |
4.74
|
500 | 4.28 | 4.74 | 4.74 | 0 | 0 | 0 |
19/12/2014 |
4.28
|
2,100 | 4.28 | 4.65 | 4.28 | 0 | 0 | 0 |
18/12/2014 |
4.28
|
4,600 | 3.91 | 4.28 | 4.00 | 0 | 0 | 0 |
17/12/2014 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
16/12/2014 |
3.91
|
100 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
15/12/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
12/12/2014 |
4.18
|
100 | 3.81 | 4.18 | 4.18 | 0 | 0 | 0 |
11/12/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
10/12/2014 |
3.81
|
100 | 4.18 | 4.18 | 3.81 | 0 | 0 | 0 |
09/12/2014 |
4.18
|
100 | 4.56 | 4.56 | 4.18 | 0 | 0 | 0 |
08/12/2014 |
4.56
|
1,000 | 5.02 | 5.02 | 4.56 | 0 | 0 | 0 |
05/12/2014 |
5.02
|
0 | 4.83 | 5.02 | 5.02 | 0 | 0 | 0 |
04/12/2014 |
4.83
|
2,600 | 5.02 | 5.58 | 4.83 | 0 | 0 | 0 |
03/12/2014 |
5.02
|
1,200 | 5.11 | 5.39 | 5.02 | 0 | 0 | 0 |
02/12/2014 |
5.11
|
1,000 | 4.65 | 5.11 | 5.02 | 0 | 0 | 0 |
01/12/2014 |
4.65
|
300 | 4.37 | 4.65 | 4.65 | 0 | 0 | 0 |
28/11/2014 |
4.37
|
1,400 | 4.18 | 4.37 | 4.28 | 0 | 0 | 0 |
27/11/2014 |
4.18
|
900 | 3.81 | 4.18 | 3.44 | 0 | 0 | 0 |
26/11/2014 |
3.81
|
100 | 3.53 | 3.81 | 3.81 | 0 | 0 | 0 |
25/11/2014 |
3.53
|
200 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
24/11/2014 |
3.72
|
200 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
21/11/2014 |
3.81
|
3,000 | 4.18 | 4.46 | 3.81 | 0 | 0 | 0 |
20/11/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
19/11/2014 |
4.18
|
2,600 | 4.18 | 4.56 | 4.18 | 0 | 0 | 0 |
18/11/2014 |
4.18
|
1,800 | 4.37 | 4.37 | 4.18 | 0 | 0 | 0 |
17/11/2014 |
4.37
|
1,700 | 4.46 | 4.56 | 4.37 | 0 | 0 | 0 |
14/11/2014 |
4.46
|
700 | 4.37 | 4.65 | 4.46 | 0 | 0 | 0 |
13/11/2014 |
4.37
|
4,500 | 4.18 | 4.37 | 4.18 | 0 | 0 | 0 |
12/11/2014 |
4.18
|
1,200 | 4.65 | 4.65 | 4.18 | 0 | 0 | 0 |
11/11/2014 |
4.65
|
1,300 | 5.02 | 5.02 | 4.65 | 0 | 0 | 0 |
10/11/2014 |
5.02
|
600 | 4.74 | 5.02 | 5.02 | 0 | 0 | 0 |
07/11/2014 |
4.74
|
3,100 | 5.21 | 5.21 | 4.74 | 0 | 0 | 0 |
06/11/2014 |
5.21
|
100 | 5.76 | 5.76 | 5.21 | 0 | 0 | 0 |
05/11/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
04/11/2014 |
5.76
|
200 | 5.39 | 5.76 | 5.76 | 0 | 0 | 0 |
03/11/2014 |
5.39
|
1,000 | 5.11 | 5.39 | 5.39 | 0 | 0 | 0 |
31/10/2014 |
5.11
|
5,100 | 4.65 | 5.11 | 5.11 | 0 | 0 | 0 |
30/10/2014 |
4.65
|
5,800 | 4.28 | 4.65 | 4.56 | 0 | 0 | 0 |
29/10/2014 |
4.28
|
500 | 3.91 | 4.28 | 4.28 | 0 | 0 | 0 |
28/10/2014 |
3.91
|
1,100 | 3.63 | 3.91 | 3.91 | 0 | 0 | 0 |
27/10/2014 |
3.63
|
10,700 | 3.53 | 3.81 | 3.63 | 0 | 0 | 0 |
24/10/2014 |
3.53
|
300 | 3.91 | 3.91 | 3.53 | 0 | 0 | 0 |
23/10/2014 |
3.91
|
1,300 | 4.46 | 4.46 | 3.91 | 0 | 0 | 0 |
22/10/2014 |
4.46
|
4,000 | 4.37 | 4.46 | 4.09 | 0 | 0 | 0 |
21/10/2014 |
4.37
|
1,100 | 4.65 | 4.65 | 4.37 | 0 | 0 | 0 |
20/10/2014 |
4.65
|
1,300 | 4.74 | 5.21 | 4.65 | 0 | 0 | 0 |
17/10/2014 |
4.74
|
1,500 | 4.74 | 5.21 | 4.74 | 0 | 0 | 0 |
16/10/2014 |
4.74
|
1,200 | 4.37 | 4.74 | 4.74 | 0 | 0 | 0 |
15/10/2014 |
4.37
|
5,900 | 4.18 | 4.56 | 4.37 | 0 | 0 | 0 |
14/10/2014 |
4.18
|
2,900 | 4.00 | 4.37 | 4.18 | 0 | 0 | 0 |
13/10/2014 |
4.00
|
4,700 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 |
10/10/2014 |
4.09
|
1,500 | 3.81 | 4.09 | 3.72 | 0 | 0 | 0 |
09/10/2014 |
3.81
|
2,600 | 3.63 | 3.81 | 3.63 | 0 | 0 | 0 |
08/10/2014 |
3.63
|
5,900 | 4.00 | 4.00 | 3.63 | 0 | 0 | 0 |
07/10/2014 |
4.00
|
2,000 | 4.00 | 4.00 | 3.63 | 0 | 0 | 0 |
06/10/2014 |
4.00
|
3,100 | 3.81 | 4.18 | 3.91 | 0 | 0 | 0 |
03/10/2014 |
3.81
|
2,600 | 3.53 | 3.81 | 3.72 | 0 | 0 | 0 |
02/10/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
01/10/2014 |
3.53
|
100 | 3.91 | 3.91 | 3.53 | 0 | 0 | 0 |
30/09/2014 |
3.91
|
1,100 | 3.63 | 3.91 | 3.91 | 0 | 0 | 0 |
29/09/2014 |
3.63
|
600 | 3.35 | 3.63 | 3.35 | 0 | 0 | 0 |
26/09/2014 |
3.35
|
200 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
25/09/2014 |
3.53
|
100 | 3.91 | 3.91 | 3.53 | 0 | 0 | 0 |
24/09/2014 |
3.91
|
200 | 4.28 | 4.28 | 3.91 | 0 | 0 | 0 |
23/09/2014 |
4.28
|
500 | 4.65 | 4.65 | 4.28 | 0 | 0 | 0 |
22/09/2014 |
4.65
|
600 | 5.11 | 5.21 | 4.65 | 0 | 0 | 0 |