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 | -11.11% | 20,500 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 23,000 | 0 | 0 |
0.80
0.90
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
24 tháng
(2022-10-03) |
-0.10 | -11.11% | 884,902 | 0 | 0 |
0.50
0.90
0.80
|
36 tháng
(2021-10-06) |
-0.30 | -27.27% | 4,770,167 | 7,300 | 0.0 |
0.50
2.90
0.80
|
60 tháng
(2019-10-17) |
-1.60 | -66.67% | 6,267,813 | 27,300 | 0.0 |
0.50
2.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2015 |
6.49
|
123,300 | 6.33 | 6.49 | 6.26 | 1,500 | 0 | 0.0 |
19/06/2015 |
6.33
|
92,000 | 6.65 | 6.80 | 6.26 | 2,200 | 0 | 0.0 |
18/06/2015 |
6.65
|
165,200 | 7.35 | 7.35 | 6.65 | 0 | 0 | 0 |
17/06/2015 |
7.35
|
245,900 | 6.73 | 7.35 | 6.65 | 200 | 0 | 0.0 |
16/06/2015 |
6.73
|
442,826 | 6.18 | 6.73 | 6.65 | 0 | 0 | 0 |
15/06/2015 |
6.18
|
304,700 | 5.63 | 6.18 | 6.02 | 0 | 0 | 0 |
12/06/2015 |
5.63
|
174,000 | 5.40 | 5.87 | 5.40 | 0 | 0 | 0 |
11/06/2015 |
5.40
|
18,700 | 5.32 | 5.40 | 5.40 | 0 | 0 | 0 |
10/06/2015 |
5.32
|
5,100 | 5.16 | 5.32 | 5.08 | 0 | 0 | 0 |
09/06/2015 |
5.16
|
47,800 | 5.55 | 5.55 | 5.16 | 0 | 0 | 0 |
08/06/2015 |
5.55
|
33,000 | 5.55 | 6.02 | 5.55 | 0 | 0 | 0 |
05/06/2015 |
5.55
|
21,600 | 5.47 | 5.63 | 5.47 | 0 | 0 | 0 |
04/06/2015 |
5.47
|
35,200 | 5.40 | 5.47 | 5.32 | 0 | 0 | 0 |
03/06/2015 |
5.40
|
48,300 | 5.16 | 5.40 | 5.08 | 0 | 0 | 0 |
02/06/2015 |
5.16
|
31,600 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 |
01/06/2015 |
5.16
|
22,000 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 |
29/05/2015 |
5.32
|
103,600 | 5.16 | 5.63 | 5.24 | 0 | 0 | 0 |
28/05/2015 |
5.16
|
44,000 | 4.77 | 5.24 | 4.77 | 0 | 0 | 0 |
27/05/2015 |
4.77
|
3,100 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
26/05/2015 |
4.77
|
100 | 4.54 | 4.77 | 4.77 | 0 | 0 | 0 |
25/05/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
22/05/2015 |
4.54
|
3,100 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 |
21/05/2015 |
4.85
|
100 | 4.54 | 4.85 | 4.85 | 0 | 0 | 0 |
20/05/2015 |
4.54
|
300 | 4.61 | 4.77 | 4.54 | 0 | 0 | 0 |
19/05/2015 |
4.61
|
100 | 4.46 | 4.61 | 4.61 | 0 | 0 | 0 |
18/05/2015 |
4.46
|
800 | 4.85 | 4.85 | 4.46 | 0 | 0 | 0 |
15/05/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
14/05/2015 |
4.85
|
100 | 4.77 | 4.85 | 4.85 | 0 | 0 | 0 |
13/05/2015 |
4.77
|
100 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
12/05/2015 |
4.85
|
100 | 4.69 | 4.85 | 4.85 | 0 | 0 | 0 |
11/05/2015 |
4.69
|
6,800 | 4.69 | 4.85 | 4.69 | 0 | 0 | 0 |
08/05/2015 |
4.69
|
100 | 4.61 | 4.69 | 4.69 | 0 | 0 | 0 |
07/05/2015 |
4.61
|
600 | 4.85 | 4.85 | 4.46 | 0 | 0 | 0 |
06/05/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
05/05/2015 |
4.85
|
100 | 4.61 | 4.85 | 4.85 | 0 | 0 | 0 |
04/05/2015 |
4.61
|
2,100 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 |
27/04/2015 |
4.69
|
5,000 | 4.69 | 4.77 | 4.61 | 0 | 0 | 0 |
24/04/2015 |
4.69
|
6,200 | 4.61 | 4.69 | 4.61 | 0 | 0 | 0 |
23/04/2015 |
4.61
|
200 | 4.22 | 4.61 | 4.61 | 0 | 0 | 0 |
22/04/2015 |
4.22
|
1,700 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 |
21/04/2015 |
4.30
|
100 | 4.61 | 4.61 | 4.30 | 0 | 0 | 0 |
20/04/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
17/04/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
16/04/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
15/04/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
14/04/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
13/04/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
10/04/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
09/04/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
08/04/2015 |
4.61
|
3,100 | 4.46 | 4.61 | 4.07 | 0 | 0 | 0 |
07/04/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
06/04/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
03/04/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
02/04/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
01/04/2015 |
4.46
|
400 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
31/03/2015 |
4.46
|
3,200 | 4.61 | 4.61 | 4.46 | 0 | 0 | 0 |
30/03/2015 |
4.61
|
100 | 4.38 | 4.61 | 4.61 | 0 | 0 | 0 |
27/03/2015 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
26/03/2015 |
4.38
|
500 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
25/03/2015 |
4.38
|
2,300 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 |
24/03/2015 |
4.61
|
411 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 |
23/03/2015 |
4.61
|
1,000 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
20/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
19/03/2015 |
4.61
|
16 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
18/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
17/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
16/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
13/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
12/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
11/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
10/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
09/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
06/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
05/03/2015 |
4.61
|
8,400 | 4.61 | 4.77 | 4.61 | 0 | 0 | 0 |
04/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
03/03/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
02/03/2015 |
4.61
|
1,300 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
27/02/2015 |
4.69
|
700 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
26/02/2015 |
4.69
|
300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
25/02/2015 |
4.69
|
11,000 | 5.08 | 5.08 | 4.69 | 0 | 0 | 0 |
24/02/2015 |
5.08
|
100 | 5.01 | 5.08 | 5.08 | 0 | 0 | 0 |
13/02/2015 |
5.01
|
400 | 4.69 | 5.08 | 4.61 | 0 | 0 | 0 |
12/02/2015 |
4.69
|
1,100 | 4.69 | 5.16 | 4.69 | 0 | 0 | 0 |
11/02/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
10/02/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/02/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/02/2015 |
4.69
|
100 | 4.54 | 4.69 | 4.69 | 0 | 0 | 0 |
05/02/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
04/02/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
03/02/2015 |
4.54
|
1,500 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
02/02/2015 |
4.54
|
1,400 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
30/01/2015 |
4.61
|
3,400 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
29/01/2015 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
28/01/2015 |
4.69
|
3,800 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
27/01/2015 |
4.69
|
5,800 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
26/01/2015 |
4.77
|
3,400 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
23/01/2015 |
4.85
|
4,100 | 4.69 | 4.85 | 4.77 | 0 | 0 | 0 |
22/01/2015 |
4.69
|
7,100 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
21/01/2015 |
4.77
|
1,700 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
20/01/2015 |
4.85
|
8,400 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |