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 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
24 tháng
(2022-09-30) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
36 tháng
(2021-10-05) |
6.80 | 117.24% | 2,983,030 | -16,300 | -0.2 |
5.80
14.70
12.60
|
60 tháng
(2019-10-16) |
10.90 | 641.18% | 12,001,456 | -16,600 | -0.2 |
0.90
14.70
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2015 |
3.38
|
83,400 | 3.38 | 3.48 | 3.28 | 0 | 0 | 0 |
10/09/2015 |
3.38
|
27,100 | 3.38 | 3.48 | 3.28 | 0 | 0 | 0 |
09/09/2015 |
3.38
|
28,500 | 3.38 | 3.48 | 3.28 | 0 | 0 | 0 |
08/09/2015 |
3.38
|
41,300 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 |
07/09/2015 |
3.28
|
26,100 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 |
04/09/2015 |
3.28
|
54,800 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
03/09/2015 |
3.38
|
60,200 | 3.38 | 3.48 | 3.38 | 0 | 0 | 0 |
01/09/2015 |
3.38
|
80,408 | 3.48 | 3.57 | 3.38 | 0 | 0 | 0 |
31/08/2015 |
3.48
|
158,220 | 3.57 | 3.77 | 3.48 | 0 | 0 | 0 |
28/08/2015 |
3.57
|
104,700 | 3.57 | 3.86 | 3.57 | 0 | 0 | 0 |
27/08/2015 |
3.57
|
163,700 | 3.28 | 3.57 | 3.38 | 22,500 | 0 | 0.1 |
26/08/2015 |
3.28
|
141,200 | 2.99 | 3.28 | 3.09 | 20,000 | 0 | 0.1 |
25/08/2015 |
2.99
|
193,100 | 3.19 | 3.28 | 2.99 | 10,000 | 0 | 0.0 |
24/08/2015 |
3.19
|
166,900 | 3.48 | 3.48 | 3.19 | 0 | 0 | 0 |
21/08/2015 |
3.48
|
143,100 | 3.38 | 3.57 | 3.09 | 20,000 | 0 | 0.1 |
20/08/2015 |
3.38
|
158,700 | 3.67 | 3.67 | 3.38 | 0 | 0 | 0 |
19/08/2015 |
3.67
|
87,800 | 3.77 | 3.77 | 3.57 | 0 | 0 | 0 |
18/08/2015 |
3.77
|
59,500 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
17/08/2015 |
3.77
|
104,300 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
14/08/2015 |
3.77
|
80,100 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
13/08/2015 |
3.77
|
164,200 | 3.86 | 3.96 | 3.77 | 0 | 0 | 0 |
12/08/2015 |
3.86
|
94,600 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
11/08/2015 |
4.06
|
115,100 | 3.96 | 4.15 | 4.06 | 0 | 0 | 0 |
10/08/2015 |
3.96
|
94,400 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
07/08/2015 |
4.15
|
42,600 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
06/08/2015 |
4.15
|
42,405 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
05/08/2015 |
4.06
|
58,900 | 3.96 | 4.15 | 4.06 | 0 | 0 | 0 |
04/08/2015 |
3.96
|
105,410 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
03/08/2015 |
3.96
|
72,400 | 4.25 | 4.25 | 3.96 | 0 | 0 | 0 |
31/07/2015 |
4.25
|
121,305 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 |
30/07/2015 |
4.06
|
78,100 | 3.96 | 4.15 | 3.86 | 0 | 0 | 0 |
29/07/2015 |
3.96
|
138,700 | 3.96 | 4.06 | 3.77 | 0 | 0 | 0 |
28/07/2015 |
3.96
|
101,608 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
27/07/2015 |
3.96
|
131,600 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
24/07/2015 |
3.96
|
122,292 | 4.25 | 4.25 | 3.96 | 0 | 0 | 0 |
23/07/2015 |
4.25
|
98,600 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
22/07/2015 |
4.44
|
129,800 | 4.15 | 4.54 | 4.25 | 0 | 0 | 0 |
21/07/2015 |
4.15
|
112,900 | 4.25 | 4.35 | 4.15 | 0 | 0 | 0 |
20/07/2015 |
4.25
|
169,800 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
17/07/2015 |
4.35
|
129,000 | 4.25 | 4.44 | 4.25 | 0 | 0 | 0 |
16/07/2015 |
4.25
|
58,800 | 4.35 | 4.44 | 4.25 | 0 | 0 | 0 |
15/07/2015 |
4.35
|
85,600 | 4.35 | 4.64 | 4.35 | 0 | 0 | 0 |
14/07/2015 |
4.35
|
112,400 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
13/07/2015 |
4.44
|
71,600 | 4.54 | 4.64 | 4.44 | 0 | 0 | 0 |
10/07/2015 |
4.54
|
138,900 | 4.64 | 4.73 | 4.44 | 0 | 0 | 0 |
09/07/2015 |
4.64
|
125,700 | 4.83 | 4.83 | 4.54 | 0 | 0 | 0 |
08/07/2015 |
4.83
|
358,500 | 4.64 | 5.02 | 4.64 | 0 | 0 | 0 |
07/07/2015 |
4.64
|
322,027 | 4.25 | 4.64 | 4.25 | 0 | 0 | 0 |
06/07/2015 |
4.25
|
240,100 | 4.44 | 4.64 | 4.25 | 0 | 0 | 0 |
03/07/2015 |
4.44
|
176,701 | 4.54 | 4.64 | 4.35 | 0 | 0 | 0 |
02/07/2015 |
4.54
|
177,200 | 4.44 | 4.64 | 4.35 | 0 | 0 | 0 |
01/07/2015 |
4.44
|
199,000 | 4.73 | 5.12 | 4.44 | 0 | 0 | 0 |
30/06/2015 |
4.73
|
216,300 | 4.35 | 4.73 | 4.25 | 0 | 0 | 0 |
29/06/2015 |
4.35
|
570,000 | 4.83 | 4.83 | 4.35 | 0 | 0 | 0 |
26/06/2015 |
4.83
|
486,700 | 5.31 | 5.31 | 4.83 | 0 | 0 | 0 |
25/06/2015 |
5.31
|
451,300 | 5.51 | 5.51 | 5.12 | 0 | 0 | 0 |
24/06/2015 |
5.51
|
303,700 | 6.09 | 6.09 | 5.51 | 0 | 0 | 0 |
23/06/2015 |
6.09
|
459,000 | 6.38 | 6.38 | 5.80 | 0 | 0 | 0 |
22/06/2015 |
6.38
|
485,600 | 5.89 | 6.47 | 6.28 | 0 | 14,100 | -0.1 |
19/06/2015 |
5.89
|
534,900 | 5.41 | 5.89 | 5.02 | 0 | 0 | 0 |
18/06/2015 |
5.41
|
713,400 | 5.99 | 5.99 | 5.41 | 0 | 0 | 0 |
17/06/2015 |
5.99
|
216,100 | 6.57 | 6.57 | 5.99 | 0 | 0 | 0 |
16/06/2015 |
6.57
|
1,184,390 | 6.57 | 7.15 | 6.28 | 0 | 0 | 0 |
15/06/2015 |
6.57
|
74,900 | 5.99 | 6.57 | 6.57 | 0 | 0 | 0 |
12/06/2015 |
5.99
|
246,100 | 5.51 | 5.99 | 5.80 | 0 | 0 | 0 |
11/06/2015 |
5.51
|
211,200 | 5.02 | 5.51 | 5.02 | 0 | 0 | 0 |
10/06/2015 |
5.02
|
351,900 | 4.64 | 5.02 | 4.83 | 0 | 0 | 0 |
09/06/2015 |
4.64
|
720,500 | 4.25 | 4.64 | 4.44 | 0 | 400 | -0.0 |
08/06/2015 |
4.25
|
99,700 | 3.86 | 4.25 | 3.96 | 0 | 500 | -0.0 |
05/06/2015 |
3.86
|
133,101 | 3.86 | 3.96 | 3.77 | 0 | 0 | 0 |
04/06/2015 |
3.86
|
86,000 | 3.77 | 3.86 | 3.67 | 0 | 0 | 0 |
03/06/2015 |
3.77
|
166,000 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 |
02/06/2015 |
3.86
|
78,800 | 3.96 | 4.06 | 3.77 | 0 | 0 | 0 |
01/06/2015 |
3.96
|
115,400 | 3.96 | 4.06 | 3.86 | 0 | 0 | 0 |
29/05/2015 |
3.96
|
236,300 | 4.25 | 4.35 | 3.96 | 0 | 400 | -0.0 |
28/05/2015 |
4.25
|
357,200 | 4.06 | 4.25 | 3.96 | 0 | 0 | 0 |
27/05/2015 |
4.06
|
292,101 | 3.77 | 4.06 | 3.77 | 14,100 | 0 | 0.1 |
26/05/2015 |
3.77
|
310,000 | 3.48 | 3.77 | 3.67 | 0 | 0 | 0 |
25/05/2015 |
3.48
|
288,100 | 3.19 | 3.48 | 3.19 | 0 | 0 | 0 |
22/05/2015 |
3.19
|
88,700 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
21/05/2015 |
3.28
|
81,000 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 |
20/05/2015 |
3.19
|
77,100 | 2.90 | 3.19 | 2.99 | 0 | 800 | -0.0 |
19/05/2015 |
2.90
|
167,000 | 3.19 | 3.19 | 2.90 | 0 | 0 | 0 |
18/05/2015 |
3.19
|
100,000 | 3.28 | 3.28 | 3.09 | 0 | 0 | 0 |
15/05/2015 |
3.28
|
109,000 | 3.38 | 3.48 | 3.09 | 400 | 0 | 0.0 |
14/05/2015 |
3.38
|
58,400 | 3.48 | 3.48 | 3.38 | 400 | 0 | 0.0 |
13/05/2015 |
3.48
|
34,500 | 3.38 | 3.48 | 3.28 | 0 | 0 | 0 |
12/05/2015 |
3.38
|
29,700 | 3.19 | 3.48 | 3.28 | 0 | 300 | -0.0 |
11/05/2015 |
3.19
|
155,100 | 3.48 | 3.67 | 3.19 | 0 | 100 | -0.0 |
08/05/2015 |
3.48
|
133,500 | 3.19 | 3.48 | 3.28 | 0 | 300 | -0.0 |
07/05/2015 |
3.19
|
183,400 | 3.48 | 3.57 | 3.19 | 300 | 0 | 0.0 |
06/05/2015 |
3.48
|
78,700 | 3.77 | 3.86 | 3.48 | 0 | 0 | 0 |
05/05/2015 |
3.77
|
87,800 | 3.96 | 3.96 | 3.57 | 0 | 0 | 0 |
04/05/2015 |
3.96
|
52,500 | 4.35 | 4.35 | 3.96 | 200 | 0 | 0.0 |
27/04/2015 |
4.35
|
23,100 | 4.25 | 4.35 | 4.15 | 0 | 0 | 0 |
24/04/2015 |
4.25
|
63,000 | 4.15 | 4.35 | 4.15 | 0 | 0 | 0 |
23/04/2015 |
4.15
|
88,000 | 4.54 | 4.54 | 4.15 | 0 | 0 | 0 |
22/04/2015 |
4.54
|
47,700 | 4.44 | 4.54 | 4.44 | 0 | 0 | 0 |
21/04/2015 |
4.44
|
49,802 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 |
20/04/2015 |
4.64
|
59,600 | 4.64 | 4.64 | 4.44 | 300 | 0 | 0.0 |