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) |
0.30 | 5.88% | 54,200 | 0 | 0 |
5
5.80
5.40
|
2 tháng
(2024-07-22) |
0.20 | 3.85% | 115,700 | 100 | 0.0 |
4.50
5.80
5.40
|
3 tháng
(2024-06-24) |
0.10 | 1.89% | 137,300 | 100 | 0.0 |
4.50
5.80
5.40
|
6 tháng
(2024-03-25) |
-0.60 | -10% | 293,202 | 100 | 0.0 |
4.50
6.10
5.40
|
12 tháng
(2023-09-26) |
-0.20 | -3.57% | 606,549 | 100 | 0.0 |
4.50
6.30
5.40
|
24 tháng
(2022-10-03) |
0.20 | 3.85% | 2,503,821 | -2,700 | -0.0 |
3.90
8.80
5.40
|
36 tháng
(2021-10-06) |
-0.10 | -1.82% | 6,785,535 | 4,800 | 0.1 |
3.90
26.60
5.40
|
60 tháng
(2019-10-17) |
1.30 | 31.71% | 7,524,834 | 9,600 | 0.1 |
3
26.60
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/02/2015 |
3.50
|
4,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
05/02/2015 |
3.30
|
400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/02/2015 |
3.40
|
600 | 3.40 | 3.40 | 3.30 | 300 | 0 | 0.0 |
03/02/2015 |
3.40
|
2,600 | 3.40 | 3.40 | 3.40 | 300 | 0 | 0.0 |
02/02/2015 |
3.40
|
11,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
30/01/2015 |
3.50
|
1,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
29/01/2015 |
3.50
|
1,800 | 3.40 | 3.60 | 3.50 | 0 | 300 | -0.0 |
28/01/2015 |
3.40
|
42,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
27/01/2015 |
3.60
|
16,000 | 3.60 | 3.60 | 3.40 | 1,000 | 100 | 0.0 |
26/01/2015 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
23/01/2015 |
3.50
|
11,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
22/01/2015 |
3.60
|
5,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/01/2015 |
3.60
|
11,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
20/01/2015 |
3.70
|
6,400 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
19/01/2015 |
3.60
|
20,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
16/01/2015 |
3.50
|
16,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/01/2015 |
3.50
|
30,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/01/2015 |
3.50
|
28,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
13/01/2015 |
3.50
|
10,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/01/2015 |
3.50
|
8,300 | 3.60 | 3.60 | 3.50 | 500 | 0 | 0.0 |
09/01/2015 |
3.60
|
15,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/01/2015 |
3.60
|
1,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/01/2015 |
3.60
|
13,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/01/2015 |
3.60
|
9,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/01/2015 |
3.60
|
16,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/12/2014 |
3.70
|
2,500 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
30/12/2014 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
29/12/2014 |
3.50
|
12,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/12/2014 |
3.80
|
35,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
25/12/2014 |
3.70
|
7,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/12/2014 |
3.80
|
6,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/12/2014 |
3.80
|
5,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
18/12/2014 |
3.80
|
6,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/12/2014 |
3.80
|
300 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
16/12/2014 |
3.80
|
8,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/12/2014 |
3.80
|
32,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
12/12/2014 |
3.60
|
5,500 | 3.80 | 3.80 | 3.60 | 0 | 1,000 | -0.0 |
11/12/2014 |
3.80
|
56,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
10/12/2014 |
3.80
|
2,400 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
09/12/2014 |
3.50
|
10,000 | 3.60 | 3.80 | 3.50 | 1,000 | 0 | 0.0 |
08/12/2014 |
3.60
|
19,200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
05/12/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
04/12/2014 |
4
|
5,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/12/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/12/2014 |
4
|
3,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/12/2014 |
4
|
3,500 | 4 | 4 | 4 | 0 | 0 | 0 |
28/11/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
27/11/2014 |
4
|
6,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/11/2014 |
3.90
|
18,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/11/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
24/11/2014 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
21/11/2014 |
4
|
12,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/11/2014 |
4.10
|
4,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
19/11/2014 |
4.10
|
1,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/11/2014 |
4.20
|
25,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
17/11/2014 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
14/11/2014 |
4.10
|
8,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/11/2014 |
4.20
|
63,900 | 4 | 4.30 | 4.10 | 0 | 14,500 | -0.1 |
12/11/2014 |
4
|
14,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
11/11/2014 |
4
|
13,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
10/11/2014 |
4
|
10,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
07/11/2014 |
4
|
6,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
06/11/2014 |
4.10
|
10,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/11/2014 |
4.10
|
11,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/11/2014 |
4.20
|
24,000 | 4.10 | 4.30 | 3.90 | 2,000 | 0 | 0.0 |
03/11/2014 |
4.10
|
8,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
31/10/2014 |
4.10
|
14,000 | 4.20 | 4.20 | 4 | 600 | 0 | 0.0 |
30/10/2014 |
4.20
|
1,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
29/10/2014 |
4.20
|
30,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
28/10/2014 |
4.10
|
3,900 | 4.10 | 4.20 | 3.90 | 10,800 | 0 | 0.0 |
27/10/2014 |
4.10
|
15,300 | 4.10 | 4.10 | 4 | 10,800 | 0 | 0.0 |
24/10/2014 |
4.10
|
26,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
23/10/2014 |
4.10
|
3,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/10/2014 |
4.20
|
6,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
21/10/2014 |
4.10
|
3,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/10/2014 |
4.20
|
1,000 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
17/10/2014 |
4
|
8,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
16/10/2014 |
3.90
|
5,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/10/2014 |
4.10
|
23,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
14/10/2014 |
4.10
|
2,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/10/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/10/2014 |
4.20
|
13,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/10/2014 |
4.20
|
4,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
08/10/2014 |
4.40
|
1,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/10/2014 |
4.40
|
31,400 | 4.20 | 4.50 | 4.20 | 1,100 | 0 | 0.0 |
06/10/2014 |
4.20
|
5,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
03/10/2014 |
4.20
|
4,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
02/10/2014 |
4
|
18,900 | 4 | 4.30 | 4 | 0 | 0 | 0 |
01/10/2014 |
4
|
15,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
30/09/2014 |
4
|
1,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
29/09/2014 |
4.20
|
400 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
26/09/2014 |
3.90
|
23,900 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
25/09/2014 |
4.10
|
4,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
24/09/2014 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/09/2014 |
4.10
|
8,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/09/2014 |
4.10
|
1,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
19/09/2014 |
4.30
|
6,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |