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) |
0.10 | 0.29% | 490,100 | 0 | 0 |
33.60
36.20
34.30
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.30
|
3 tháng
(2024-06-24) |
-3.88 | -10.23% | 2,756,700 | 0 | 0 |
30.20
39
34.30
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.30
|
12 tháng
(2023-09-26) |
-0.48 | -1.38% | 13,468,605 | -100 | -0.0 |
28.83
47.43
34.30
|
24 tháng
(2022-10-03) |
6.01 | 21.40% | 27,767,293 | -100 | -0.0 |
11.87
47.43
34.30
|
36 tháng
(2021-10-06) |
-3.23 | -8.66% | 64,160,870 | -15,975 | -1.0 |
11.87
73.40
34.30
|
60 tháng
(2019-10-17) |
26.80 | 367.22% | 69,627,980 | -15,975 | -1.0 |
5.13
73.40
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
4.72
|
10,300 | 4.72 | 4.72 | 4.72 | 3,000 | 0 | 0.0 |
09/02/2015 |
4.72
|
3,100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
06/02/2015 |
4.72
|
5,200 | 4.53 | 4.72 | 4.53 | 0 | 0 | 0 |
05/02/2015 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
04/02/2015 |
4.53
|
14,200 | 4.33 | 4.76 | 4.53 | 0 | 0 | 0 |
03/02/2015 |
4.33
|
73,900 | 4.37 | 4.76 | 4.33 | 0 | 0 | 0 |
02/02/2015 |
4.37
|
20,800 | 4.72 | 4.92 | 4.37 | 0 | 9,600 | -0.1 |
30/01/2015 |
4.72
|
200 | 4.84 | 4.84 | 4.72 | 0 | 0 | 0 |
29/01/2015 |
4.84
|
500 | 4.80 | 5.23 | 4.84 | 0 | 0 | 0 |
28/01/2015 |
4.80
|
150 | 4.57 | 4.80 | 4.80 | 0 | 0 | 0 |
27/01/2015 |
4.57
|
100 | 4.33 | 4.57 | 4.57 | 0 | 0 | 0 |
26/01/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
23/01/2015 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
22/01/2015 |
4.33
|
2,000 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
21/01/2015 |
4.49
|
11,000 | 4.29 | 4.49 | 4.29 | 0 | 0 | 0 |
20/01/2015 |
4.29
|
100 | 4.05 | 4.29 | 4.29 | 0 | 0 | 0 |
19/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
16/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
15/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
13/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
12/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
09/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
08/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
07/01/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
06/01/2015 |
4.05
|
100 | 3.90 | 4.05 | 4.05 | 0 | 0 | 0 |
05/01/2015 |
3.90
|
25 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/12/2014 |
3.90
|
100 | 3.58 | 3.90 | 3.90 | 0 | 0 | 0 |
30/12/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
29/12/2014 |
3.58
|
1,700 | 3.86 | 3.86 | 3.58 | 0 | 0 | 0 |
26/12/2014 |
3.86
|
1,000 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
25/12/2014 |
4.09
|
1,100 | 4.25 | 4.25 | 3.86 | 0 | 0 | 0 |
24/12/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
23/12/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
22/12/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
19/12/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
18/12/2014 |
4.25
|
700 | 3.94 | 4.25 | 3.94 | 0 | 0 | 0 |
17/12/2014 |
3.94
|
4,800 | 4.29 | 4.29 | 3.94 | 0 | 0 | 0 |
16/12/2014 |
4.29
|
150 | 3.94 | 4.29 | 4.29 | 0 | 0 | 0 |
15/12/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
12/12/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
11/12/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
10/12/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
09/12/2014 |
3.94
|
8,300 | 3.82 | 3.94 | 3.86 | 0 | 0 | 0 |
08/12/2014 |
3.82
|
100 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
05/12/2014 |
3.94
|
1,300 | 3.86 | 4.17 | 3.90 | 0 | 0 | 0 |
04/12/2014 |
3.86
|
2,300 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
03/12/2014 |
4.01
|
300 | 4.17 | 4.45 | 3.90 | 0 | 0 | 0 |
02/12/2014 |
4.17
|
215 | 3.86 | 4.17 | 4.17 | 0 | 0 | 0 |
01/12/2014 |
3.86
|
10,100 | 3.90 | 4.25 | 3.86 | 0 | 0 | 0 |
28/11/2014 |
3.90
|
2,500 | 4.01 | 4.41 | 3.90 | 0 | 0 | 0 |
27/11/2014 |
4.01
|
14,400 | 3.97 | 4.33 | 3.90 | 0 | 0 | 0 |
26/11/2014 |
3.97
|
200 | 4.01 | 4.41 | 3.97 | 0 | 0 | 0 |
25/11/2014 |
4.01
|
400 | 4.29 | 4.64 | 3.90 | 0 | 0 | 0 |
24/11/2014 |
4.29
|
410 | 4.21 | 4.60 | 3.86 | 0 | 0 | 0 |
21/11/2014 |
4.21
|
1,200 | 4.60 | 5.04 | 4.21 | 0 | 0 | 0 |
20/11/2014 |
4.60
|
100 | 4.21 | 4.60 | 4.60 | 0 | 0 | 0 |
19/11/2014 |
4.21
|
100 | 3.94 | 4.21 | 4.21 | 0 | 0 | 0 |
18/11/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
17/11/2014 |
3.94
|
23,000 | 4.21 | 4.21 | 3.94 | 0 | 0 | 0 |
14/11/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
13/11/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
12/11/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
11/11/2014 |
4.21
|
500 | 4.64 | 4.64 | 4.21 | 0 | 0 | 0 |
10/11/2014 |
4.64
|
100 | 4.25 | 4.64 | 4.64 | 0 | 0 | 0 |
07/11/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
06/11/2014 |
4.25
|
9,000 | 4.17 | 4.25 | 4.25 | 0 | 0 | 0 |
05/11/2014 |
4.17
|
1,600 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
04/11/2014 |
4.17
|
200 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
03/11/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
31/10/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
30/10/2014 |
4.17
|
700 | 4.17 | 4.17 | 3.78 | 0 | 50 | -0.0 |
29/10/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
28/10/2014 |
4.17
|
600 | 4.17 | 4.17 | 3.78 | 0 | 0 | 0 |
27/10/2014 |
4.17
|
7,500 | 3.97 | 4.17 | 3.94 | 0 | 0 | 0 |
24/10/2014 |
3.97
|
750 | 4.09 | 4.09 | 3.97 | 0 | 0 | 0 |
23/10/2014 |
4.09
|
4,800 | 4.01 | 4.09 | 4.05 | 0 | 0 | 0 |
22/10/2014 |
4.01
|
2,100 | 4.05 | 4.05 | 3.66 | 0 | 0 | 0 |
21/10/2014 |
4.05
|
2,000 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
20/10/2014 |
4.05
|
100 | 4.01 | 4.05 | 4.05 | 0 | 0 | 0 |
17/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
16/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
15/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
14/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
13/10/2014 |
4.01
|
200 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
10/10/2014 |
4.01
|
300 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
09/10/2014 |
4.01
|
100 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
08/10/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
07/10/2014 |
4.13
|
100 | 4.01 | 4.13 | 4.13 | 0 | 0 | 0 |
06/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/10/2014 |
4.01
|
100 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
02/10/2014 |
3.94
|
300 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 |
01/10/2014 |
4.05
|
200 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
30/09/2014 |
4.09
|
4,500 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
29/09/2014 |
4.09
|
1,500 | 4.01 | 4.09 | 3.90 | 0 | 0 | 0 |
26/09/2014 |
4.01
|
11,340 | 3.86 | 4.01 | 3.86 | 0 | 0 | 0 |
25/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
24/09/2014 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
23/09/2014 |
3.86
|
2,900 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
22/09/2014 |
3.86
|
1,500 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 |