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) |
4.10 | 11.68% | 1,250,654 | 0 | 0 |
35.10
39.40
39.20
|
2 tháng
(2024-09-23) |
4 | 11.36% | 2,328,017 | 0 | 0 |
34.60
39.40
39.20
|
3 tháng
(2024-08-26) |
5.20 | 15.29% | 2,780,023 | 0 | 0 |
33.60
39.40
39.20
|
6 tháng
(2024-05-27) |
1.02 | 2.67% | 6,233,491 | 0 | 0 |
30.20
39.40
39.20
|
12 tháng
(2023-11-28) |
5.79 | 17.34% | 14,417,268 | -100 | -0.0 |
30.20
47.43
39.20
|
24 tháng
(2022-12-05) |
15.82 | 67.68% | 26,876,429 | -100 | -0.0 |
14.95
47.43
39.20
|
36 tháng
(2021-12-08) |
-7.65 | -16.32% | 56,850,042 | -4,325 | -0.2 |
11.87
73.40
39.20
|
60 tháng
(2019-12-19) |
32.14 | 455.41% | 71,953,901 | -15,975 | -1.0 |
5.13
73.40
39.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2014 |
4.21
|
1,200 | 4.60 | 5.04 | 4.21 | 0 | 0 | 0 |
20/11/2014 |
4.60
|
100 | 4.21 | 4.60 | 4.60 | 0 | 0 | 0 |
19/11/2014 |
4.21
|
100 | 3.94 | 4.21 | 4.21 | 0 | 0 | 0 |
18/11/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
17/11/2014 |
3.94
|
23,000 | 4.21 | 4.21 | 3.94 | 0 | 0 | 0 |
14/11/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
13/11/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
12/11/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
11/11/2014 |
4.21
|
500 | 4.64 | 4.64 | 4.21 | 0 | 0 | 0 |
10/11/2014 |
4.64
|
100 | 4.25 | 4.64 | 4.64 | 0 | 0 | 0 |
07/11/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
06/11/2014 |
4.25
|
9,000 | 4.17 | 4.25 | 4.25 | 0 | 0 | 0 |
05/11/2014 |
4.17
|
1,600 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
04/11/2014 |
4.17
|
200 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
03/11/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
31/10/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
30/10/2014 |
4.17
|
700 | 4.17 | 4.17 | 3.78 | 0 | 50 | -0.0 |
29/10/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
28/10/2014 |
4.17
|
600 | 4.17 | 4.17 | 3.78 | 0 | 0 | 0 |
27/10/2014 |
4.17
|
7,500 | 3.97 | 4.17 | 3.94 | 0 | 0 | 0 |
24/10/2014 |
3.97
|
750 | 4.09 | 4.09 | 3.97 | 0 | 0 | 0 |
23/10/2014 |
4.09
|
4,800 | 4.01 | 4.09 | 4.05 | 0 | 0 | 0 |
22/10/2014 |
4.01
|
2,100 | 4.05 | 4.05 | 3.66 | 0 | 0 | 0 |
21/10/2014 |
4.05
|
2,000 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
20/10/2014 |
4.05
|
100 | 4.01 | 4.05 | 4.05 | 0 | 0 | 0 |
17/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
16/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
15/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
14/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
13/10/2014 |
4.01
|
200 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
10/10/2014 |
4.01
|
300 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
09/10/2014 |
4.01
|
100 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
08/10/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
07/10/2014 |
4.13
|
100 | 4.01 | 4.13 | 4.13 | 0 | 0 | 0 |
06/10/2014 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/10/2014 |
4.01
|
100 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
02/10/2014 |
3.94
|
300 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 |
01/10/2014 |
4.05
|
200 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
30/09/2014 |
4.09
|
4,500 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
29/09/2014 |
4.09
|
1,500 | 4.01 | 4.09 | 3.90 | 0 | 0 | 0 |
26/09/2014 |
4.01
|
11,340 | 3.86 | 4.01 | 3.86 | 0 | 0 | 0 |
25/09/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
24/09/2014 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
23/09/2014 |
3.86
|
2,900 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
22/09/2014 |
3.86
|
1,500 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 |
19/09/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/09/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/09/2014 |
3.90
|
3,400 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 |
16/09/2014 |
3.82
|
1,000 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
15/09/2014 |
3.82
|
2,000 | 3.78 | 3.82 | 3.82 | 0 | 0 | 0 |
12/09/2014 |
3.78
|
5,000 | 3.86 | 4.21 | 3.78 | 0 | 0 | 0 |
11/09/2014 |
3.86
|
600 | 3.90 | 3.90 | 3.78 | 0 | 0 | 0 |
10/09/2014 |
3.90
|
500 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
09/09/2014 |
4.01
|
4,800 | 4.45 | 4.45 | 4.01 | 0 | 0 | 0 |
08/09/2014 |
4.45
|
100 | 4.09 | 4.45 | 4.45 | 0 | 0 | 0 |
05/09/2014 |
4.09
|
100 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 |
04/09/2014 |
3.94
|
2,600 | 3.90 | 4.25 | 3.94 | 0 | 0 | 0 |
03/09/2014 |
3.90
|
10,000 | 4.29 | 4.29 | 3.90 | 0 | 0 | 0 |
29/08/2014 |
4.29
|
100 | 3.94 | 4.29 | 4.29 | 0 | 0 | 0 |
28/08/2014 |
3.94
|
3,800 | 3.66 | 3.94 | 3.90 | 0 | 0 | 0 |
27/08/2014 |
3.66
|
200 | 3.78 | 4.09 | 3.66 | 0 | 0 | 0 |
26/08/2014 |
3.78
|
14,200 | 3.78 | 4.09 | 3.78 | 0 | 0 | 0 |
25/08/2014 |
3.78
|
12,800 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
22/08/2014 |
3.90
|
750 | 4.33 | 4.33 | 3.90 | 0 | 0 | 0 |
21/08/2014 |
4.33
|
100 | 3.94 | 4.33 | 4.33 | 0 | 0 | 0 |
20/08/2014 |
3.94
|
1,500 | 4.29 | 4.29 | 3.94 | 0 | 0 | 0 |
19/08/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
18/08/2014 |
4.29
|
100 | 4.09 | 4.29 | 4.29 | 0 | 0 | 0 |
15/08/2014 |
4.09
|
100 | 3.86 | 4.09 | 4.09 | 0 | 0 | 0 |
14/08/2014 |
3.86
|
3,000 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
13/08/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/08/2014 |
3.90
|
5,600 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 |
11/08/2014 |
3.94
|
200 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
08/08/2014 |
4.13
|
150 | 3.90 | 4.13 | 4.13 | 0 | 0 | 0 |
07/08/2014 |
3.90
|
1,750 | 3.86 | 3.90 | 3.90 | 0 | 0 | 0 |
06/08/2014 |
3.86
|
7,110 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
05/08/2014 |
3.86
|
100 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 |
04/08/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/08/2014 |
3.90
|
3,000 | 3.90 | 3.90 | 3.86 | 0 | 0 | 0 |
31/07/2014 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/07/2014 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/07/2014 |
3.90
|
1,800 | 3.94 | 4.09 | 3.90 | 0 | 0 | 0 |
25/07/2014 |
3.94
|
1,100 | 4.05 | 4.45 | 3.94 | 0 | 0 | 0 |
24/07/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
23/07/2014 |
4.05
|
1,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
22/07/2014 |
4.05
|
1,100 | 4.33 | 4.33 | 3.94 | 0 | 0 | 0 |
21/07/2014 |
4.33
|
100 | 3.94 | 4.33 | 4.33 | 0 | 0 | 0 |
18/07/2014 |
3.94
|
3,800 | 3.86 | 3.94 | 3.74 | 0 | 0 | 0 |
17/07/2014 |
3.86
|
1,300 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
16/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
15/07/2014 |
4.09
|
100 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 |
14/07/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
11/07/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
10/07/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
09/07/2014 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
08/07/2014 |
3.94
|
500 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 |
07/07/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
04/07/2014 |
4.17
|
100 | 3.82 | 4.17 | 4.17 | 0 | 0 | 0 |
03/07/2014 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |