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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
4.15
|
1,880 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
04/02/2015 |
4.24
|
11,210 | 4.43 | 4.43 | 4.15 | 0 | 0 | 0 |
03/02/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
02/02/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
30/01/2015 |
4.43
|
4,390 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
29/01/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
28/01/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
27/01/2015 |
4.52
|
10 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
26/01/2015 |
4.52
|
7,190 | 4.43 | 4.52 | 4.33 | 6,960 | 0 | 0.0 |
23/01/2015 |
4.43
|
9,270 | 4.33 | 4.43 | 4.24 | 0 | 0 | 0 |
22/01/2015 |
4.33
|
2,520 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
21/01/2015 |
4.24
|
12,010 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
20/01/2015 |
4.33
|
510 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
19/01/2015 |
4.33
|
1,320 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
16/01/2015 |
4.15
|
5,180 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
15/01/2015 |
4.24
|
2,260 | 4.06 | 4.33 | 4.24 | 0 | 0 | 0 |
14/01/2015 |
4.06
|
1,020 | 4.33 | 4.33 | 4.06 | 20 | 0 | 0.0 |
13/01/2015 |
4.33
|
710 | 4.15 | 4.33 | 4.24 | 0 | 0 | 0 |
12/01/2015 |
4.15
|
5,900 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
09/01/2015 |
4.15
|
520 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
08/01/2015 |
4.24
|
1,710 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
07/01/2015 |
4.24
|
1,970 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
06/01/2015 |
4.52
|
960 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
05/01/2015 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
31/12/2014 |
4.52
|
7,080 | 4.24 | 4.52 | 4.24 | 0 | 0 | 0 |
30/12/2014 |
4.24
|
1,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
29/12/2014 |
4.24
|
4,920 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
26/12/2014 |
4.33
|
20,530 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
25/12/2014 |
4.33
|
50 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
24/12/2014 |
4.33
|
1,770 | 4.24 | 4.33 | 4.06 | 0 | 0 | 0 |
23/12/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
22/12/2014 |
4.24
|
2,420 | 4.15 | 4.24 | 3.96 | 0 | 0 | 0 |
19/12/2014 |
4.15
|
4,730 | 4.43 | 4.43 | 4.15 | 0 | 0 | 0 |
18/12/2014 |
4.43
|
1,110 | 4.15 | 4.43 | 4.24 | 0 | 0 | 0 |
17/12/2014 |
4.15
|
4,610 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
16/12/2014 |
4.24
|
6,650 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
15/12/2014 |
4.33
|
9,810 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
12/12/2014 |
4.52
|
48,300 | 4.24 | 4.52 | 4.15 | 0 | 0 | 0 |
11/12/2014 |
4.24
|
380 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
10/12/2014 |
4.43
|
800 | 4.43 | 4.43 | 4.43 | 0 | 100 | -0.0 |
09/12/2014 |
4.43
|
16,950 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
08/12/2014 |
4.43
|
16,630 | 4.33 | 4.43 | 4.15 | 0 | 0 | 0 |
05/12/2014 |
4.33
|
14,210 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
04/12/2014 |
4.33
|
120 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 |
03/12/2014 |
4.52
|
500 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
02/12/2014 |
4.52
|
23,090 | 4.33 | 4.52 | 4.15 | 0 | 0 | 0 |
01/12/2014 |
4.33
|
360 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 |
28/11/2014 |
4.33
|
7,270 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
27/11/2014 |
4.24
|
6,600 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
26/11/2014 |
4.24
|
18,150 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
25/11/2014 |
4.15
|
2,190 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
24/11/2014 |
4.24
|
5,900 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
21/11/2014 |
4.24
|
510 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
20/11/2014 |
4.33
|
4,990 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
19/11/2014 |
4.33
|
3,770 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
18/11/2014 |
4.43
|
24,580 | 4.33 | 4.43 | 4.15 | 0 | 0 | 0 |
17/11/2014 |
4.33
|
1,500 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
14/11/2014 |
4.24
|
11,200 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
13/11/2014 |
4.43
|
4,400 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
12/11/2014 |
4.43
|
9,230 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 |
11/11/2014 |
4.33
|
20 | 4.24 | 4.33 | 4.33 | 0 | 0 | 0 |
10/11/2014 |
4.24
|
26,280 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
07/11/2014 |
4.43
|
2,410 | 4.24 | 4.43 | 4.24 | 0 | 0 | 0 |
06/11/2014 |
4.24
|
9,660 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
05/11/2014 |
4.33
|
5,090 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
04/11/2014 |
4.33
|
220 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
03/11/2014 |
4.33
|
2,390 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
31/10/2014 |
4.52
|
1,250 | 4.24 | 4.52 | 4.33 | 0 | 0 | 0 |
30/10/2014 |
4.24
|
5,410 | 4.43 | 4.43 | 4.15 | 600 | 0 | 0.0 |
29/10/2014 |
4.43
|
10 | 4.33 | 4.43 | 4.43 | 0 | 0 | 0 |
28/10/2014 |
4.33
|
8,180 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
27/10/2014 |
4.15
|
5,010 | 4.33 | 4.43 | 4.15 | 0 | 0 | 0 |
24/10/2014 |
4.33
|
15,900 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
23/10/2014 |
4.43
|
1,010 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 |
22/10/2014 |
4.33
|
4,100 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
21/10/2014 |
4.24
|
500 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
20/10/2014 |
4.33
|
7,360 | 4.33 | 4.33 | 4.33 | 600 | 0 | 0.0 |
17/10/2014 |
4.33
|
7,070 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
16/10/2014 |
4.43
|
1,990 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 |
15/10/2014 |
4.52
|
3,910 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 |
14/10/2014 |
4.43
|
10,300 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
13/10/2014 |
4.52
|
3,010 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
10/10/2014 |
4.52
|
21,200 | 4.43 | 4.52 | 4.24 | 0 | 0 | 0 |
09/10/2014 |
4.43
|
12,010 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
08/10/2014 |
4.61
|
9,520 | 4.52 | 4.61 | 4.43 | 0 | 0 | 0 |
07/10/2014 |
4.52
|
8,470 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
06/10/2014 |
4.61
|
27,680 | 4.52 | 4.61 | 4.43 | 0 | 0 | 0 |
03/10/2014 |
4.52
|
30,650 | 4.33 | 4.52 | 4.33 | 0 | 0 | 0 |
02/10/2014 |
4.33
|
430 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
01/10/2014 |
4.43
|
8,440 | 4.33 | 4.43 | 4.24 | 0 | 0 | 0 |
30/09/2014 |
4.33
|
1,530 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
29/09/2014 |
4.24
|
5,510 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
26/09/2014 |
4.43
|
50,710 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
25/09/2014 |
4.43
|
9,310 | 4.33 | 4.43 | 4.24 | 0 | 0 | 0 |
24/09/2014 |
4.33
|
5,590 | 4.24 | 4.43 | 4.24 | 0 | 0 | 0 |
23/09/2014 |
4.24
|
7,010 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
22/09/2014 |
4.33
|
30,950 | 4.33 | 4.52 | 4.33 | 0 | 0 | 0 |
19/09/2014 |
4.33
|
15,430 | 4.43 | 4.52 | 4.24 | 0 | 0 | 0 |
18/09/2014 |
4.43
|
38,930 | 4.61 | 4.61 | 4.33 | 0 | 15,000 | -0.1 |
17/09/2014 |
4.61
|
8,240 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |