Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
6 tháng
(2024-05-27) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
12 tháng
(2023-11-28) |
0.20 | 2.33% | 1,000 | 0 | 0 |
8.60
10
8.80
|
24 tháng
(2022-12-05) |
-1.30 | -12.87% | 33,798 | 0 | 0 |
7.10
11
8.80
|
36 tháng
(2021-12-08) |
-8 | -47.62% | 187,322 | 0 | 0 |
7.10
17.70
8.80
|
60 tháng
(2019-12-19) |
-2.70 | -23.48% | 398,588 | 17 | 0.0 |
7.10
17.70
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2015 |
4.20
|
8,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
21/04/2015 |
4.20
|
13,830 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
20/04/2015 |
4.30
|
11,450 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
17/04/2015 |
4.20
|
14,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/04/2015 |
4
|
7,810 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
15/04/2015 |
4
|
3,260 | 4.20 | 4.20 | 3.90 | 0 | 520 | -0.0 |
14/04/2015 |
4
|
3,180 | 4.50 | 4.50 | 4 | 0 | 2,180 | -0.0 |
13/04/2015 |
4.30
|
4,290 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
10/04/2015 |
4.30
|
2,610 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
09/04/2015 |
4.20
|
8,920 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/04/2015 |
4
|
4,170 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
07/04/2015 |
4.30
|
1,650 | 3.90 | 4.30 | 3.90 | 0 | 1,300 | -0.0 |
06/04/2015 |
4.10
|
22,620 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
03/04/2015 |
4.10
|
3,980 | 4.40 | 4.40 | 4 | 0 | 500 | -0.0 |
02/04/2015 |
4.20
|
1,810 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
01/04/2015 |
4.20
|
18,050 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
31/03/2015 |
4
|
61,750 | 4.20 | 4 | 4 | 0 | 54,620 | -0.2 |
30/03/2015 |
4.20
|
5,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/03/2015 |
4.50
|
2,060 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
26/03/2015 |
4.80
|
18,570 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
25/03/2015 |
4.50
|
1,820 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
24/03/2015 |
4.30
|
3,650 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
23/03/2015 |
4.10
|
13,410 | 4 | 4.10 | 4 | 0 | 0 | 0 |
20/03/2015 |
3.90
|
21,280 | 4 | 3.90 | 3.90 | 0 | 0 | 0 |
19/03/2015 |
3.90
|
8,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/03/2015 |
4
|
4,400 | 4 | 4 | 4 | 0 | 0 | 0 |
17/03/2015 |
4
|
4,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
16/03/2015 |
3.90
|
310 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/03/2015 |
4.10
|
1,320 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
12/03/2015 |
4.10
|
1,630 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
11/03/2015 |
4
|
120 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/03/2015 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/03/2015 |
4
|
790 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
06/03/2015 |
3.80
|
150 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/03/2015 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/03/2015 |
3.60
|
50 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
03/03/2015 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
02/03/2015 |
3.60
|
90 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
27/02/2015 |
3.60
|
690 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
26/02/2015 |
3.70
|
15,870 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
25/02/2015 |
3.50
|
5,680 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
24/02/2015 |
3.70
|
1,680 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/02/2015 |
3.50
|
8,850 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
12/02/2015 |
3.30
|
910 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
11/02/2015 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/02/2015 |
3.40
|
20 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
09/02/2015 |
3.30
|
1,280 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/02/2015 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/02/2015 |
3.30
|
2,520 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
02/02/2015 |
3.20
|
1,040 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
30/01/2015 |
3.30
|
120 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
29/01/2015 |
3.40
|
13,460 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
28/01/2015 |
3.60
|
910 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
27/01/2015 |
3.60
|
30 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/01/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/01/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/01/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/01/2015 |
3.80
|
20 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/01/2015 |
3.60
|
16,440 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
19/01/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/01/2015 |
3.80
|
320 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
15/01/2015 |
3.80
|
4,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/01/2015 |
3.90
|
230 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
13/01/2015 |
3.80
|
1,760 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
12/01/2015 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/01/2015 |
3.80
|
110 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
08/01/2015 |
3.90
|
310 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
07/01/2015 |
3.80
|
70 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/01/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
05/01/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
31/12/2014 |
4
|
270 | 4 | 4 | 4 | 0 | 0 | 0 |
30/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
24/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/12/2014 |
3.90
|
1,350 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
22/12/2014 |
3.80
|
4,480 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
19/12/2014 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/12/2014 |
3.90
|
4,210 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/12/2014 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/12/2014 |
3.80
|
690 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/12/2014 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/12/2014 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/12/2014 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/12/2014 |
3.80
|
9,940 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/12/2014 |
3.80
|
760 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/12/2014 |
3.70
|
510 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
03/12/2014 |
3.60
|
1,350 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/12/2014 |
3.40
|
1,350 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
01/12/2014 |
3.40
|
8,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
28/11/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/11/2014 |
3.60
|
30 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
26/11/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/11/2014 |
3.70
|
30 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
24/11/2014 |
3.70
|
750 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |