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) |
30/06/2015 |
4.30
|
224,938 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/06/2015 |
4.40
|
363,281 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
26/06/2015 |
4.50
|
840,750 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
25/06/2015 |
4.40
|
350,716 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/06/2015 |
4.40
|
584,827 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
23/06/2015 |
4.50
|
574,963 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
22/06/2015 |
4.50
|
552,050 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
19/06/2015 |
4.60
|
1,595,200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
18/06/2015 |
4.50
|
714,700 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/06/2015 |
4.50
|
865,490 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
16/06/2015 |
4.60
|
775,810 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
15/06/2015 |
4.80
|
703,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
12/06/2015 |
4.90
|
1,111,800 | 4.90 | 4.90 | 4.70 | 10,000 | 0 | 0.0 |
11/06/2015 |
4.90
|
1,012,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
10/06/2015 |
5
|
799,160 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
09/06/2015 |
4.90
|
1,248,968 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
08/06/2015 |
4.90
|
1,799,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
05/06/2015 |
4.50
|
632,413 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
04/06/2015 |
4.40
|
569,025 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
03/06/2015 |
4.40
|
1,002,413 | 4.10 | 4.40 | 4.20 | 0 | 0 | 0 |
02/06/2015 |
4.10
|
790,300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
01/06/2015 |
4.10
|
202,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
29/05/2015 |
4.20
|
918,615 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
28/05/2015 |
4.40
|
492,685 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
27/05/2015 |
4.20
|
484,681 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
26/05/2015 |
4.40
|
1,130,010 | 4 | 4.40 | 4 | 0 | 0 | 0 |
25/05/2015 |
4
|
779,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
22/05/2015 |
3.90
|
395,410 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
21/05/2015 |
3.80
|
121,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/05/2015 |
3.90
|
269,303 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
19/05/2015 |
3.60
|
148,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
18/05/2015 |
3.50
|
160,800 | 3.50 | 3.50 | 3.50 | 0 | 10,000 | -0.0 |
15/05/2015 |
3.50
|
171,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
14/05/2015 |
3.60
|
55,550 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
13/05/2015 |
3.50
|
232,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/05/2015 |
3.60
|
277,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
11/05/2015 |
3.60
|
285,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/05/2015 |
3.70
|
175,430 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
07/05/2015 |
3.50
|
177,020 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
06/05/2015 |
3.60
|
207,800 | 3.80 | 3.80 | 3.60 | 5,000 | 0 | 0.0 |
05/05/2015 |
3.80
|
206,142 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/05/2015 |
3.70
|
660,100 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
27/04/2015 |
4.10
|
198,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
24/04/2015 |
4.10
|
89,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/04/2015 |
4.20
|
243,475 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/04/2015 |
4.30
|
311,410 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
21/04/2015 |
4.40
|
403,061 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
20/04/2015 |
4.30
|
698,730 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
17/04/2015 |
4.20
|
413,208 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
16/04/2015 |
4.10
|
250,000 | 4.10 | 4.20 | 4 | 1,000 | 0 | 0.0 |
15/04/2015 |
4.10
|
198,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
14/04/2015 |
3.90
|
147,710 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/04/2015 |
4.10
|
249,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/04/2015 |
4.20
|
279,700 | 4 | 4.20 | 4 | 0 | 600 | -0.0 |
09/04/2015 |
4
|
271,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
08/04/2015 |
3.90
|
265,410 | 3.80 | 4 | 3.90 | 0 | 1,000 | -0.0 |
07/04/2015 |
3.80
|
180,200 | 3.80 | 3.90 | 3.70 | 2,000 | 0 | 0.0 |
06/04/2015 |
3.80
|
97,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
03/04/2015 |
3.90
|
199,600 | 3.90 | 3.90 | 3.80 | 0 | 1,300 | -0.0 |
02/04/2015 |
3.90
|
410,500 | 3.80 | 3.90 | 3.60 | 300 | 0 | 0.0 |
01/04/2015 |
3.80
|
327,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
31/03/2015 |
4
|
375,300 | 4 | 4.10 | 3.90 | 400 | 0 | 0.0 |
30/03/2015 |
4
|
233,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
27/03/2015 |
4.10
|
188,100 | 4.10 | 4.20 | 4 | 400 | 0 | 0.0 |
26/03/2015 |
4.10
|
163,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
25/03/2015 |
4.10
|
120,806 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/03/2015 |
4.20
|
313,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
23/03/2015 |
4.20
|
274,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/03/2015 |
4.30
|
471,909 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
19/03/2015 |
4.20
|
404,030 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
18/03/2015 |
4.20
|
379,821 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
17/03/2015 |
4.20
|
375,703 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
16/03/2015 |
4.20
|
173,339 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/03/2015 |
4.40
|
213,605 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
12/03/2015 |
4.40
|
169,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/03/2015 |
4.40
|
506,223 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
10/03/2015 |
4.50
|
124,506 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
09/03/2015 |
4.50
|
162,806 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
06/03/2015 |
4.50
|
253,192 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
05/03/2015 |
4.50
|
227,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
04/03/2015 |
4.60
|
339,816 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
03/03/2015 |
4.70
|
199,607 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
02/03/2015 |
4.60
|
64,454 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
27/02/2015 |
4.60
|
240,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
26/02/2015 |
4.70
|
244,010 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
25/02/2015 |
4.40
|
402,980 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
24/02/2015 |
4.40
|
398,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
13/02/2015 |
4.60
|
182,101 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
12/02/2015 |
4.70
|
216,242 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
11/02/2015 |
4.70
|
113,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
10/02/2015 |
4.60
|
143,809 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
09/02/2015 |
4.50
|
137,486 | 4.50 | 4.50 | 4.40 | 0 | 15,000 | -0.1 |
06/02/2015 |
4.50
|
184,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
05/02/2015 |
4.60
|
148,600 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
04/02/2015 |
4.60
|
209,630 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
03/02/2015 |
4.50
|
464,160 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
02/02/2015 |
4.70
|
265,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
30/01/2015 |
4.90
|
661,511 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
29/01/2015 |
5
|
390,142 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
28/01/2015 |
4.90
|
289,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |