Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -10% | 255,500 | 0 | 0 |
0.90
1
0.90
|
2 tháng
(2024-07-22) |
-0.10 | -10% | 733,000 | 0 | 0 |
0.90
1
0.90
|
3 tháng
(2024-06-21) |
-0.10 | -10% | 1,286,700 | 0 | 0 |
0.90
1.10
0.90
|
6 tháng
(2024-03-25) |
-0.40 | -30.77% | 2,158,677 | 0 | 0 |
0.90
1.30
0.90
|
12 tháng
(2023-09-25) |
-0.30 | -25% | 3,129,879 | 0 | 0 |
0.70
1.30
0.90
|
24 tháng
(2022-09-30) |
-1 | -52.63% | 6,404,078 | 0 | 0 |
0.70
2
0.90
|
36 tháng
(2021-10-05) |
-1.30 | -59.09% | 32,148,690 | -10,000 | -0.0 |
0.70
6.20
0.90
|
60 tháng
(2019-10-16) |
-0.40 | -30.77% | 33,388,573 | -10,165 | -0.0 |
0.70
6.20
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/01/2015 |
3.50
|
7,263 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
06/01/2015 |
3.40
|
900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/01/2015 |
3.60
|
200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
31/12/2014 |
3.60
|
38,637 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
30/12/2014 |
3.80
|
10,010 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
29/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/12/2014 |
3.80
|
28,400 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
25/12/2014 |
3.80
|
19,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
24/12/2014 |
3.50
|
210 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/12/2014 |
3.30
|
1,200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
22/12/2014 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/12/2014 |
3.40
|
15,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
18/12/2014 |
3.50
|
300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
17/12/2014 |
3.30
|
500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
16/12/2014 |
3.50
|
6,801 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
15/12/2014 |
3.60
|
1,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
12/12/2014 |
3.60
|
3,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
11/12/2014 |
3.40
|
500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/12/2014 |
3.50
|
2,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/12/2014 |
3.60
|
8,304 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/12/2014 |
3.60
|
2,150 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
05/12/2014 |
3.60
|
1,060 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/12/2014 |
3.60
|
2,100 | 3.60 | 3.60 | 3.60 | 0 | 2,100 | -0.0 |
03/12/2014 |
3.70
|
1,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
02/12/2014 |
3.70
|
1,766 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
01/12/2014 |
3.60
|
6,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/11/2014 |
3.70
|
16,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
27/11/2014 |
3.70
|
3,328 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/11/2014 |
3.60
|
12,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/11/2014 |
3.70
|
150 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/11/2014 |
3.60
|
10,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
21/11/2014 |
3.70
|
5,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
20/11/2014 |
3.80
|
5,022 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
19/11/2014 |
3.70
|
3,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/11/2014 |
3.70
|
3,954 | 4 | 4 | 3.70 | 0 | 0 | 0 |
17/11/2014 |
3.90
|
10,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
14/11/2014 |
3.90
|
5,066 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
13/11/2014 |
3.70
|
4,690 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
12/11/2014 |
3.90
|
22,070 | 3.80 | 3.90 | 3.60 | 0 | 200 | -0.0 |
11/11/2014 |
3.70
|
4,345 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/11/2014 |
3.50
|
4,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
07/11/2014 |
3.70
|
10,600 | 3.90 | 3.90 | 3.60 | 0 | 100 | -0.0 |
06/11/2014 |
3.80
|
3,975 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
05/11/2014 |
3.60
|
2,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/11/2014 |
3.80
|
7,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/11/2014 |
3.80
|
2,750 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
31/10/2014 |
3.70
|
3,300 | 3.80 | 3.80 | 3.70 | 0 | 300 | -0.0 |
30/10/2014 |
3.60
|
7,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
29/10/2014 |
3.70
|
1,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
28/10/2014 |
3.70
|
2,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
27/10/2014 |
3.60
|
16,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
24/10/2014 |
3.90
|
7,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/10/2014 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/10/2014 |
4
|
20,900 | 3.80 | 4 | 3.60 | 600 | 0 | 0.0 |
21/10/2014 |
3.80
|
78,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/10/2014 |
4.10
|
2,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/10/2014 |
4.10
|
140 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
16/10/2014 |
3.90
|
3,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/10/2014 |
4
|
11,100 | 4 | 4 | 4 | 0 | 0 | 0 |
14/10/2014 |
4
|
12,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
13/10/2014 |
4.20
|
1,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
10/10/2014 |
4.10
|
22,760 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
09/10/2014 |
4.10
|
30,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
08/10/2014 |
4.20
|
6,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/10/2014 |
4.10
|
3,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
06/10/2014 |
4.30
|
14,900 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
03/10/2014 |
4
|
23,110 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
02/10/2014 |
4
|
15,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/10/2014 |
4.20
|
3,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/09/2014 |
4.20
|
6,614 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
29/09/2014 |
4.30
|
3,425 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
26/09/2014 |
4.30
|
16,111 | 4.40 | 4.50 | 3.90 | 0 | 0 | 0 |
25/09/2014 |
4.30
|
14,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
24/09/2014 |
4.30
|
6,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
23/09/2014 |
4
|
33,750 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/09/2014 |
4.30
|
4,000 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
19/09/2014 |
4.40
|
10,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
18/09/2014 |
4.30
|
15,732 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
17/09/2014 |
4.60
|
70,178 | 5 | 5 | 4.50 | 0 | 0 | 0 |
16/09/2014 |
4.90
|
30,900 | 4.50 | 4.90 | 4.20 | 0 | 0 | 0 |
15/09/2014 |
4.50
|
84,900 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
12/09/2014 |
4.50
|
137,128 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
11/09/2014 |
4.10
|
8,580 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
10/09/2014 |
4.20
|
36,100 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
09/09/2014 |
3.90
|
71,800 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
08/09/2014 |
4.20
|
33,700 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
05/09/2014 |
4.10
|
13,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
04/09/2014 |
4.10
|
4,030 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/09/2014 |
4.20
|
21,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
29/08/2014 |
4.20
|
24,215 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
28/08/2014 |
4.30
|
33,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
27/08/2014 |
4.50
|
23,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
26/08/2014 |
4.60
|
48,300 | 5 | 5 | 4.20 | 0 | 0 | 0 |
25/08/2014 |
4.60
|
108,250 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
22/08/2014 |
4.20
|
14,031 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/08/2014 |
3.90
|
82,630 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
20/08/2014 |
3.60
|
7,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/08/2014 |
3.50
|
35,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
18/08/2014 |
3.50
|
45,745 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
15/08/2014 |
3.50
|
10,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |