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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
4.56
|
300 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
09/02/2015 |
4.22
|
1,200 | 4.56 | 4.56 | 4.08 | 0 | 0 | 0 |
06/02/2015 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
05/02/2015 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
04/02/2015 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/02/2015 |
3.81
|
6,500 | 3.94 | 3.94 | 3.26 | 0 | 6,100 | -0.0 |
02/02/2015 |
3.94
|
200 | 3.26 | 3.94 | 3.26 | 0 | 0 | 0 |
30/01/2015 |
3.60
|
4,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/01/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
28/01/2015 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
27/01/2015 |
3.81
|
900 | 4.08 | 4.08 | 3.81 | 0 | 0 | 0 |
26/01/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
23/01/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
22/01/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
21/01/2015 |
4.22
|
2,400 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
20/01/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
19/01/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
16/01/2015 |
4.42
|
5,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
15/01/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
14/01/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
13/01/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
12/01/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/01/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/01/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
07/01/2015 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
06/01/2015 |
4.83
|
300 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
05/01/2015 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
31/12/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
30/12/2014 |
4.42
|
500 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
29/12/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
26/12/2014 |
4.22
|
500 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
25/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/12/2014 |
4.08
|
200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
23/12/2014 |
3.74
|
300 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
22/12/2014 |
3.47
|
1,300 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
19/12/2014 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
18/12/2014 |
3.54
|
1,200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
17/12/2014 |
3.67
|
1,000 | 3.67 | 3.67 | 3.33 | 0 | 0 | 0 |
16/12/2014 |
3.67
|
400 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/12/2014 |
3.67
|
300 | 3.67 | 3.67 | 3.67 | 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 |
3.88
|
500 | 4.08 | 4.08 | 3.88 | 0 | 0 | 0 |
08/12/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
05/12/2014 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
04/12/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/12/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
02/12/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
01/12/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
28/11/2014 |
4.01
|
700 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
27/11/2014 |
3.74
|
700 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
26/11/2014 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
25/11/2014 |
3.81
|
1,200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
24/11/2014 |
4.22
|
200 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
21/11/2014 |
4.63
|
500 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
20/11/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/11/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
18/11/2014 |
4.28
|
2,200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
17/11/2014 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
14/11/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
13/11/2014 |
4.56
|
600 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
12/11/2014 |
4.22
|
500 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
11/11/2014 |
3.88
|
2,300 | 4.56 | 4.56 | 3.88 | 0 | 0 | 0 |
10/11/2014 |
4.15
|
600 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
07/11/2014 |
3.67
|
1,800 | 4.01 | 4.01 | 3.33 | 0 | 0 | 0 |
06/11/2014 |
3.47
|
10,800 | 3.81 | 3.81 | 3.47 | 0 | 0 | 0 |
05/11/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
04/11/2014 |
3.81
|
700 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
03/11/2014 |
3.81
|
6,100 | 3.40 | 3.81 | 3.40 | 0 | 0 | 0 |
31/10/2014 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/10/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
29/10/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
28/10/2014 |
3.88
|
3,100 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 |
27/10/2014 |
3.88
|
3,500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
24/10/2014 |
3.88
|
1,900 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
23/10/2014 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
22/10/2014 |
4.49
|
1,900 | 5.44 | 5.44 | 4.49 | 0 | 0 | 0 |
21/10/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
20/10/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
17/10/2014 |
4.97
|
400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
16/10/2014 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
15/10/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
14/10/2014 |
4.08
|
3,100 | 4.01 | 4.35 | 4.01 | 0 | 0 | 0 |
13/10/2014 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
10/10/2014 |
4.28
|
1,700 | 4.76 | 4.76 | 4.28 | 0 | 0 | 0 |
09/10/2014 |
4.49
|
2,000 | 4.83 | 5.10 | 4.49 | 0 | 0 | 0 |
08/10/2014 |
5.17
|
3,900 | 5.24 | 5.24 | 4.42 | 0 | 0 | 0 |
07/10/2014 |
4.76
|
2,200 | 4.90 | 4.90 | 4.76 | 0 | 0 | 0 |
06/10/2014 |
4.22
|
900 | 4.83 | 4.83 | 4.22 | 0 | 0 | 0 |
03/10/2014 |
4.56
|
2,300 | 4.22 | 4.56 | 4.22 | 0 | 0 | 0 |
02/10/2014 |
4.49
|
300 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
01/10/2014 |
4.08
|
2,400 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
30/09/2014 |
4.08
|
1,800 | 4.76 | 4.76 | 4.08 | 0 | 0 | 0 |
29/09/2014 |
4.49
|
500 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
26/09/2014 |
3.94
|
2,200 | 4.08 | 4.42 | 3.94 | 0 | 0 | 0 |
25/09/2014 |
4.15
|
4,500 | 4.08 | 4.56 | 4.08 | 0 | 0 | 0 |
24/09/2014 |
4.15
|
400 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
23/09/2014 |
3.67
|
2,200 | 4.22 | 4.22 | 3.67 | 0 | 0 | 0 |
22/09/2014 |
4.28
|
1,000 | 4.08 | 4.42 | 3.67 | 0 | 0 | 0 |