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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2015 |
3.78
|
400 | 4.05 | 4.05 | 3.78 | 0 | 0 | 0 |
30/01/2015 |
4.05
|
2,530 | 3.97 | 4.05 | 3.70 | 0 | 0 | 0 |
29/01/2015 |
3.97
|
1,000 | 4.21 | 4.21 | 3.97 | 0 | 0 | 0 |
28/01/2015 |
4.21
|
120 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0 |
27/01/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
26/01/2015 |
4.25
|
10 | 3.97 | 4.25 | 4.25 | 0 | 0 | 0 |
23/01/2015 |
3.97
|
160 | 3.97 | 4.25 | 3.97 | 0 | 0 | 0 |
22/01/2015 |
3.97
|
3,040 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 |
21/01/2015 |
4.09
|
2,760 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 |
20/01/2015 |
4.37
|
1,070 | 4.13 | 4.37 | 3.86 | 0 | 0 | 0 |
19/01/2015 |
4.13
|
10 | 4.41 | 4.41 | 4.13 | 0 | 0 | 0 |
16/01/2015 |
4.41
|
10 | 4.17 | 4.41 | 4.41 | 0 | 0 | 0 |
15/01/2015 |
4.17
|
200 | 4.13 | 4.41 | 4.17 | 0 | 0 | 0 |
14/01/2015 |
4.13
|
30 | 4.13 | 4.37 | 3.86 | 0 | 0 | 0 |
13/01/2015 |
4.13
|
5,080 | 3.90 | 4.13 | 3.97 | 5,000 | 0 | 0.1 |
12/01/2015 |
3.90
|
260 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
09/01/2015 |
4.17
|
30 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
08/01/2015 |
4.17
|
1,610 | 4.45 | 4.45 | 4.17 | 0 | 0 | 0 |
07/01/2015 |
4.45
|
1,890 | 4.21 | 4.45 | 3.93 | 0 | 0 | 0 |
06/01/2015 |
4.21
|
700 | 4.49 | 4.49 | 4.21 | 0 | 0 | 0 |
05/01/2015 |
4.49
|
1,090 | 4.21 | 4.49 | 3.93 | 0 | 0 | 0 |
31/12/2014 |
4.21
|
10 | 4.09 | 4.21 | 4.21 | 0 | 0 | 0 |
30/12/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
29/12/2014 |
4.09
|
5,000 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 |
26/12/2014 |
4.37
|
10 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 |
25/12/2014 |
4.17
|
6,010 | 4.17 | 4.45 | 4.17 | 0 | 0 | 0 |
24/12/2014 |
4.17
|
980 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
23/12/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
22/12/2014 |
4.33
|
2,580 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 |
19/12/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
18/12/2014 |
4.37
|
30 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/12/2014 |
4.37
|
9,960 | 4.69 | 4.69 | 4.37 | 1,000 | 10 | 0.0 |
16/12/2014 |
4.69
|
100 | 4.69 | 4.89 | 4.37 | 0 | 0 | 0 |
15/12/2014 |
4.69
|
20 | 4.69 | 4.69 | 4.37 | 0 | 0 | 0 |
12/12/2014 |
4.69
|
1,080 | 4.45 | 4.69 | 4.17 | 0 | 0 | 0 |
11/12/2014 |
4.45
|
2,030 | 4.77 | 4.77 | 4.45 | 0 | 0 | 0 |
10/12/2014 |
4.77
|
4,710 | 4.81 | 4.81 | 4.49 | 0 | 0 | 0 |
09/12/2014 |
4.81
|
1,020 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 |
08/12/2014 |
4.85
|
5,380 | 4.57 | 4.89 | 4.25 | 0 | 0 | 0 |
05/12/2014 |
4.57
|
1,930 | 4.77 | 4.77 | 4.45 | 0 | 30 | -0.0 |
04/12/2014 |
4.77
|
2,130 | 4.73 | 4.97 | 4.41 | 0 | 0 | 0 |
03/12/2014 |
4.73
|
2,010 | 4.45 | 4.73 | 4.17 | 0 | 0 | 0 |
02/12/2014 |
4.45
|
100 | 4.77 | 4.77 | 4.45 | 0 | 0 | 0 |
01/12/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
28/11/2014 |
4.77
|
110 | 4.57 | 4.77 | 4.53 | 0 | 0 | 0 |
27/11/2014 |
4.57
|
3,160 | 4.77 | 4.77 | 4.45 | 0 | 2,010 | -0.0 |
26/11/2014 |
4.77
|
1,940 | 5.09 | 5.09 | 4.77 | 0 | 0 | 0 |
25/11/2014 |
5.09
|
30 | 4.97 | 5.09 | 5.01 | 0 | 0 | 0 |
24/11/2014 |
4.97
|
4,250 | 4.85 | 5.17 | 4.53 | 0 | 0 | 0 |
21/11/2014 |
4.85
|
3,140 | 4.89 | 4.97 | 4.69 | 0 | 0 | 0 |
20/11/2014 |
4.89
|
810 | 4.61 | 4.93 | 4.61 | 0 | 0 | 0 |
19/11/2014 |
4.61
|
490 | 4.37 | 4.61 | 4.37 | 0 | 0 | 0 |
18/11/2014 |
4.37
|
500 | 4.13 | 4.37 | 3.90 | 0 | 0 | 0 |
17/11/2014 |
4.13
|
1,090 | 3.97 | 4.17 | 3.97 | 0 | 0 | 0 |
14/11/2014 |
3.97
|
170 | 3.82 | 4.05 | 3.82 | 0 | 0 | 0 |
13/11/2014 |
3.82
|
170 | 3.82 | 3.82 | 3.58 | 0 | 130 | -0.0 |
12/11/2014 |
3.82
|
1,480 | 3.58 | 3.82 | 3.34 | 0 | 0 | 0 |
11/11/2014 |
3.58
|
4,000 | 3.38 | 3.58 | 3.34 | 0 | 0 | 0 |
10/11/2014 |
3.38
|
100 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
07/11/2014 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
06/11/2014 |
3.26
|
160 | 3.18 | 3.26 | 2.98 | 0 | 0 | 0 |
05/11/2014 |
3.18
|
700 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 |
04/11/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
03/11/2014 |
3.38
|
300 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
31/10/2014 |
3.38
|
50 | 3.30 | 3.38 | 3.26 | 0 | 0 | 0 |
30/10/2014 |
3.30
|
220 | 3.22 | 3.38 | 3.02 | 0 | 0 | 0 |
29/10/2014 |
3.22
|
500 | 3.02 | 3.22 | 3.02 | 0 | 0 | 0 |
28/10/2014 |
3.02
|
210 | 3.18 | 3.30 | 3.02 | 0 | 0 | 0 |
27/10/2014 |
3.18
|
50 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
24/10/2014 |
3.34
|
10 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
23/10/2014 |
3.38
|
50 | 3.26 | 3.38 | 3.22 | 0 | 0 | 0 |
22/10/2014 |
3.26
|
90 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
21/10/2014 |
3.26
|
240 | 3.14 | 3.34 | 3.06 | 0 | 0 | 0 |
20/10/2014 |
3.14
|
50 | 3.06 | 3.22 | 2.94 | 0 | 0 | 0 |
17/10/2014 |
3.06
|
440 | 3.02 | 3.18 | 2.98 | 0 | 0 | 0 |
16/10/2014 |
3.02
|
10 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
15/10/2014 |
3.02
|
3,230 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 |
14/10/2014 |
3.22
|
10 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
13/10/2014 |
3.26
|
10 | 3.14 | 3.26 | 3.26 | 0 | 0 | 0 |
10/10/2014 |
3.14
|
500 | 3.10 | 3.14 | 3.14 | 0 | 0 | 0 |
09/10/2014 |
3.10
|
2,140 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/10/2014 |
3.30
|
10 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
07/10/2014 |
3.10
|
250 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/10/2014 |
3.30
|
10 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
03/10/2014 |
3.10
|
190 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
02/10/2014 |
3.26
|
170 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
01/10/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
30/09/2014 |
3.18
|
30 | 3.10 | 3.18 | 2.94 | 0 | 0 | 0 |
29/09/2014 |
3.10
|
270 | 3.10 | 3.26 | 3.06 | 0 | 0 | 0 |
26/09/2014 |
3.10
|
210 | 3.02 | 3.22 | 3.10 | 0 | 0 | 0 |
25/09/2014 |
3.02
|
80 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
24/09/2014 |
3.10
|
2,240 | 2.98 | 3.18 | 2.86 | 0 | 0 | 0 |
23/09/2014 |
2.98
|
10 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 |
22/09/2014 |
3.18
|
40 | 2.98 | 3.18 | 2.94 | 0 | 0 | 0 |
19/09/2014 |
2.98
|
2,860 | 2.90 | 3.10 | 2.98 | 0 | 0 | 0 |
18/09/2014 |
2.90
|
20 | 2.98 | 3.18 | 2.90 | 0 | 0 | 0 |
17/09/2014 |
2.98
|
3,990 | 3.18 | 3.18 | 2.98 | 0 | 0 | 0 |
16/09/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
15/09/2014 |
3.18
|
1,700 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
12/09/2014 |
3.26
|
30 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |