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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 10,997,900 | 4,400 | 0.0 |
0.70
0.80
0.70
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
24 tháng
(2022-10-03) |
-0.40 | -33.33% | 74,022,123 | -49,500 | -0.0 |
0.60
1.20
0.70
|
36 tháng
(2021-10-06) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.70
|
60 tháng
(2019-10-17) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2015 |
3.90
|
1,106,788 | 3.80 | 4 | 3.80 | 0 | 2,000 | -0.0 |
17/11/2015 |
3.80
|
801,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
16/11/2015 |
3.60
|
746,721 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/11/2015 |
3.60
|
1,094,800 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
12/11/2015 |
3.30
|
136,510 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
11/11/2015 |
3.30
|
118,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
10/11/2015 |
3.30
|
217,360 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
09/11/2015 |
3.30
|
147,261 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
06/11/2015 |
3.30
|
179,620 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
05/11/2015 |
3.40
|
123,650 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/11/2015 |
3.40
|
250,620 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
03/11/2015 |
3.40
|
436,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
02/11/2015 |
3.20
|
179,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
30/10/2015 |
3.20
|
231,048 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
29/10/2015 |
3.30
|
139,917 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
28/10/2015 |
3.30
|
266,777 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/10/2015 |
3.30
|
141,522 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
26/10/2015 |
3.30
|
284,205 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
23/10/2015 |
3.20
|
231,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
22/10/2015 |
3.30
|
222,258 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
21/10/2015 |
3.30
|
124,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
20/10/2015 |
3.30
|
86,510 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/10/2015 |
3.30
|
450,098 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
16/10/2015 |
3.40
|
327,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
15/10/2015 |
3.30
|
198,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
14/10/2015 |
3.30
|
175,377 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/10/2015 |
3.40
|
139,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
12/10/2015 |
3.40
|
185,323 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
09/10/2015 |
3.30
|
360,810 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
08/10/2015 |
3.50
|
365,463 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
07/10/2015 |
3.30
|
330,412 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
06/10/2015 |
3.40
|
618,330 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
05/10/2015 |
3.40
|
332,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
02/10/2015 |
3.30
|
144,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
01/10/2015 |
3.30
|
374,108 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
30/09/2015 |
3.30
|
162,726 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
29/09/2015 |
3.30
|
83,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
28/09/2015 |
3.30
|
198,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
25/09/2015 |
3.40
|
480,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
24/09/2015 |
3.30
|
402,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/09/2015 |
3.30
|
176,421 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
22/09/2015 |
3.30
|
81,109 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
21/09/2015 |
3.30
|
142,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/09/2015 |
3.30
|
34,311 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
17/09/2015 |
3.20
|
105,300 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
16/09/2015 |
3.10
|
100,627 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
15/09/2015 |
3.20
|
236,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
14/09/2015 |
3.30
|
98,606 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
11/09/2015 |
3.30
|
189,103 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
10/09/2015 |
3.30
|
117,730 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
09/09/2015 |
3.30
|
346,324 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
08/09/2015 |
3.30
|
83,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
07/09/2015 |
3.30
|
108,313 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
04/09/2015 |
3.30
|
150,130 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/09/2015 |
3.30
|
201,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
01/09/2015 |
3.30
|
207,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
31/08/2015 |
3.30
|
277,220 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/08/2015 |
3.40
|
332,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
27/08/2015 |
3.40
|
396,980 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
26/08/2015 |
3.40
|
333,010 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
25/08/2015 |
3.20
|
662,950 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
24/08/2015 |
3.30
|
876,318 | 3.60 | 3.60 | 3.30 | 2,000 | 0 | 0.0 |
21/08/2015 |
3.60
|
749,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
20/08/2015 |
3.80
|
325,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/08/2015 |
3.80
|
273,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
18/08/2015 |
3.70
|
118,458 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
17/08/2015 |
3.80
|
307,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
14/08/2015 |
3.90
|
354,787 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
13/08/2015 |
3.80
|
518,120 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/08/2015 |
3.90
|
191,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
11/08/2015 |
4
|
533,915 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
10/08/2015 |
4.20
|
673,533 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
07/08/2015 |
4.20
|
1,263,430 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
06/08/2015 |
3.90
|
247,940 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
05/08/2015 |
3.90
|
347,614 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
04/08/2015 |
3.80
|
171,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
03/08/2015 |
3.90
|
340,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
31/07/2015 |
3.90
|
438,900 | 4 | 4.10 | 3.90 | 0 | 6 | -0.0 |
30/07/2015 |
4
|
545,683 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
29/07/2015 |
4
|
236,413 | 4 | 4.10 | 3.90 | 0 | 500 | -0.0 |
28/07/2015 |
4
|
470,778 | 4.10 | 4.10 | 4 | 0 | 5,000 | -0.0 |
27/07/2015 |
4.10
|
258,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
24/07/2015 |
4
|
424,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
23/07/2015 |
4
|
113,460 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/07/2015 |
4.10
|
91,210 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/07/2015 |
4.10
|
104,630 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
20/07/2015 |
4.10
|
421,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
17/07/2015 |
4.10
|
251,235 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
16/07/2015 |
4
|
209,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
15/07/2015 |
4
|
801,131 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/07/2015 |
4.20
|
305,040 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
13/07/2015 |
4.20
|
472,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/07/2015 |
4.30
|
193,241 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
09/07/2015 |
4.40
|
210,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
08/07/2015 |
4.40
|
693,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
07/07/2015 |
4.40
|
220,154 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
06/07/2015 |
4.50
|
201,221 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
03/07/2015 |
4.50
|
397,707 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
02/07/2015 |
4.40
|
429,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
01/07/2015 |
4.20
|
285,262 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |