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) |
-0.50 | -7.58% | 3,599,748 | 1,400 | 0.0 |
6
6.70
6.10
|
2 tháng
(2024-09-23) |
-0.80 | -11.59% | 11,801,586 | 45,600 | 0.3 |
6
7.60
6.10
|
3 tháng
(2024-08-26) |
-0.20 | -3.17% | 18,067,980 | 50,600 | 0.4 |
6
7.60
6.10
|
6 tháng
(2024-05-27) |
1.80 | 41.86% | 29,351,234 | 58,500 | 0.4 |
4.30
7.60
6.10
|
12 tháng
(2023-11-28) |
1.90 | 45.24% | 35,537,070 | 65,500 | 0.4 |
4.10
7.60
6.10
|
24 tháng
(2022-12-05) |
1 | 19.61% | 50,266,853 | 68,200 | 0.4 |
4
7.60
6.10
|
36 tháng
(2021-12-08) |
-7.20 | -54.14% | 80,035,116 | 69,800 | 0.5 |
3
14.10
6.10
|
60 tháng
(2019-12-19) |
-4.40 | -41.90% | 132,534,443 | 96,400 | 0.8 |
3
17
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2014 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/11/2014 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
14/11/2014 |
4.20
|
100 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
13/11/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/11/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/11/2014 |
3.90
|
1,100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
10/11/2014 |
3.60
|
5,000 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
07/11/2014 |
3.30
|
1,000 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
06/11/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
05/11/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
04/11/2014 |
3
|
1,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
31/10/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/10/2014 |
3.20
|
100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
29/10/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/10/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/10/2014 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
24/10/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/10/2014 |
3.80
|
1,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
22/10/2014 |
3.70
|
3,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/10/2014 |
3.70
|
2,500 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
20/10/2014 |
3.60
|
1,800 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
17/10/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/10/2014 |
3.40
|
200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
15/10/2014 |
3.60
|
400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/10/2014 |
3.60
|
400 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
09/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
08/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
03/10/2014 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
02/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
01/10/2014 |
3.30
|
200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
30/09/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/09/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/09/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/09/2014 |
3.60
|
600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/09/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/09/2014 |
3.80
|
3,000 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
22/09/2014 |
3.70
|
3,400 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
19/09/2014 |
4.10
|
2,000 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
18/09/2014 |
4
|
700 | 3.90 | 4 | 4 | 0 | 0 | 0 |
17/09/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/09/2014 |
3.90
|
200 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
15/09/2014 |
3.80
|
3,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/09/2014 |
3.80
|
300 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
11/09/2014 |
3.70
|
2,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/09/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/09/2014 |
3.70
|
2,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
08/09/2014 |
3.90
|
100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
05/09/2014 |
3.60
|
15,100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
04/09/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
03/09/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
29/08/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/08/2014 |
3.30
|
200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/08/2014 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/08/2014 |
3.80
|
7,200 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
25/08/2014 |
3.60
|
1,500 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
22/08/2014 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
21/08/2014 |
3.20
|
200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
20/08/2014 |
3.50
|
200 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
19/08/2014 |
3.20
|
300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/08/2014 |
3.50
|
3,600 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
15/08/2014 |
3.40
|
300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
14/08/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/08/2014 |
3.40
|
1,300 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
12/08/2014 |
3.10
|
0 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
11/08/2014 |
3
|
200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
08/08/2014 |
3.30
|
200 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 |
07/08/2014 |
2.90
|
200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
06/08/2014 |
2.90
|
200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/08/2014 |
3
|
300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/08/2014 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/08/2014 |
3.30
|
0 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
31/07/2014 |
3.20
|
300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
30/07/2014 |
3.30
|
300 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
29/07/2014 |
3.40
|
10,000 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
28/07/2014 |
3.20
|
100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/07/2014 |
3.30
|
300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
24/07/2014 |
3.50
|
5,000 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
23/07/2014 |
3.20
|
1,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
22/07/2014 |
3.20
|
17,600 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
21/07/2014 |
3.40
|
1,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
18/07/2014 |
3.70
|
400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/07/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/07/2014 |
3.70
|
1,400 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
14/07/2014 |
3.70
|
700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/07/2014 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/07/2014 |
3.70
|
1,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
08/07/2014 |
3.70
|
1,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
07/07/2014 |
3.70
|
5,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
04/07/2014 |
3.80
|
2,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
03/07/2014 |
3.90
|
1,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/07/2014 |
4
|
300 | 4 | 4 | 3.60 | 0 | 0 | 0 |