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) |
0.90 | 15.52% | 59,100 | -300 | -0.0 |
5.60
6.80
6.70
|
2 tháng
(2024-07-22) |
-0.30 | -4.29% | 81,500 | 0 | 0.0 |
5.60
8.30
6.70
|
3 tháng
(2024-06-24) |
-4.30 | -39.09% | 151,800 | 0 | 0.0 |
5.60
11
6.70
|
6 tháng
(2024-03-25) |
-0.20 | -2.90% | 446,714 | 0 | 0.0 |
5.60
12.10
6.70
|
12 tháng
(2023-09-26) |
1 | 17.54% | 640,962 | 0 | 0.0 |
4.50
12.10
6.70
|
24 tháng
(2022-10-03) |
-0.40 | -5.63% | 868,436 | -4,600 | -0.0 |
3.80
12.10
6.70
|
36 tháng
(2021-10-06) |
1.90 | 39.58% | 2,663,633 | -4,600 | -0.0 |
3.80
12.10
6.70
|
60 tháng
(2019-10-17) |
-1.04 | -13.43% | 3,550,957 | 0 | -0.0 |
2.70
12.10
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
09/02/2015 |
5.32
|
2,500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
06/02/2015 |
5.05
|
9,900 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
05/02/2015 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
04/02/2015 |
5.23
|
1,700 | 4.69 | 5.23 | 4.69 | 0 | 0 | 0 |
03/02/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
02/02/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
30/01/2015 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
29/01/2015 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
28/01/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
27/01/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
26/01/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
23/01/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
22/01/2015 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
21/01/2015 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
20/01/2015 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
19/01/2015 |
5.23
|
5,900 | 5.05 | 5.23 | 4.96 | 0 | 0 | 0 |
16/01/2015 |
5.59
|
400 | 5.32 | 5.59 | 5.32 | 0 | 0 | 0 |
15/01/2015 |
5.14
|
200 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
14/01/2015 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/01/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
12/01/2015 |
5.14
|
500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
09/01/2015 |
4.78
|
3,000 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
08/01/2015 |
4.87
|
1,000 | 5.32 | 5.32 | 4.87 | 0 | 0 | 0 |
07/01/2015 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
06/01/2015 |
5.05
|
500 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
05/01/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
31/12/2014 |
5.05
|
600 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
30/12/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/12/2014 |
4.33
|
300 | 5.23 | 5.23 | 4.33 | 0 | 0 | 0 |
26/12/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
25/12/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
24/12/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/12/2014 |
4.78
|
400 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
22/12/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/12/2014 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/12/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
17/12/2014 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
16/12/2014 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
15/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
12/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
11/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
10/12/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
09/12/2014 |
4.15
|
200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
08/12/2014 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/12/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
04/12/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
03/12/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
02/12/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
01/12/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/11/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
27/11/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
26/11/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
25/11/2014 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
24/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
21/11/2014 |
4.69
|
8 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
20/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
19/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
18/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
17/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
14/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
12/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
11/11/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
10/11/2014 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
07/11/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
06/11/2014 |
4.96
|
2,600 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
05/11/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/11/2014 |
4.60
|
0 | 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
|
7,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/10/2014 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/10/2014 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/10/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/10/2014 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/10/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
23/10/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
22/10/2014 |
5.05
|
600 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
21/10/2014 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/10/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
17/10/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
16/10/2014 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
15/10/2014 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
14/10/2014 |
4.78
|
2,300 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
13/10/2014 |
4.69
|
5,900 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
10/10/2014 |
5.14
|
104 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
09/10/2014 |
4.78
|
5,100 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
08/10/2014 |
5.14
|
300 | 4.78 | 5.14 | 4.78 | 0 | 0 | 0 |
07/10/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
06/10/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
03/10/2014 |
4.96
|
3,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
02/10/2014 |
4.96
|
3,000 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
01/10/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
30/09/2014 |
4.96
|
4,000 | 4.87 | 4.96 | 4.87 | 0 | 0 | 0 |
29/09/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/09/2014 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/09/2014 |
4.51
|
1,500 | 4.33 | 4.51 | 4.33 | 0 | 0 | 0 |
24/09/2014 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/09/2014 |
4.78
|
300 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
22/09/2014 |
4.78
|
10,900 | 5.05 | 5.05 | 4.78 | 0 | 0 | 0 |