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 | 0% | 172,800 | 500 | 0.0 |
0.60
0.80
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 201,700 | 500 | 0.0 |
0.60
0.80
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 271,400 | 500 | 0.0 |
0.60
0.80
0.70
|
6 tháng
(2024-03-29) |
-0.30 | -30% | 385,500 | 500 | 0.0 |
0.60
1
0.70
|
12 tháng
(2023-09-29) |
-0.50 | -41.67% | 2,698,100 | 4,000 | 0.0 |
0.60
1.30
0.70
|
24 tháng
(2022-10-03) |
-1.20 | -63.16% | 5,215,073 | 4,000 | 0.0 |
0.60
1.90
0.70
|
36 tháng
(2021-10-06) |
-2.60 | -78.79% | 23,807,635 | -6,000 | -0.0 |
0.60
5.40
0.70
|
60 tháng
(2019-10-17) |
0.40 | 133.33% | 49,437,870 | 5,900 | -0.1 |
0.10
5.40
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/03/2015 |
3
|
70,330 | 3 | 3.10 | 3 | 0 | 0 | 0 |
16/03/2015 |
3
|
66,710 | 3.10 | 3.10 | 2.90 | 600 | 0 | 0.0 |
13/03/2015 |
3.10
|
153,190 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
12/03/2015 |
3.10
|
31,360 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/03/2015 |
3.10
|
71,050 | 3.20 | 3.20 | 3 | 500 | 0 | 0.0 |
10/03/2015 |
3.20
|
25,140 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
09/03/2015 |
3.30
|
59,290 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/03/2015 |
3.30
|
77,660 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
05/03/2015 |
3.30
|
206,040 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
04/03/2015 |
3.20
|
52,520 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
03/03/2015 |
3.30
|
161,760 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
02/03/2015 |
3.10
|
92,220 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/02/2015 |
3.10
|
91,320 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/02/2015 |
3.10
|
43,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/02/2015 |
3.10
|
107,580 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
24/02/2015 |
3.20
|
81,010 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/02/2015 |
3.20
|
87,080 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
12/02/2015 |
3.10
|
93,380 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
11/02/2015 |
2.90
|
54,350 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/02/2015 |
3.10
|
37,920 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
09/02/2015 |
3
|
43,130 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/02/2015 |
3.10
|
69,540 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/02/2015 |
3
|
56,880 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/02/2015 |
3.10
|
52,250 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/02/2015 |
3
|
373,830 | 3.10 | 3.10 | 2.90 | 500 | 0 | 0.0 |
02/02/2015 |
3.10
|
214,130 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
30/01/2015 |
3.30
|
395,950 | 3.50 | 3.50 | 3.30 | 500 | 0 | 0.0 |
29/01/2015 |
3.50
|
110,000 | 3.70 | 3.70 | 3.50 | 600 | 0 | 0.0 |
28/01/2015 |
3.70
|
291,900 | 3.80 | 3.80 | 3.60 | 500 | 0 | 0.0 |
27/01/2015 |
3.80
|
24,530 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/01/2015 |
3.80
|
161,220 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/01/2015 |
4
|
18,280 | 3.90 | 4 | 3.80 | 0 | 10 | -0 |
22/01/2015 |
3.90
|
44,290 | 3.80 | 4 | 3.80 | 500 | 0 | 0.0 |
21/01/2015 |
3.80
|
21,830 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/01/2015 |
4
|
43,250 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/01/2015 |
4
|
63,260 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
16/01/2015 |
4.10
|
195,100 | 3.90 | 4.10 | 3.90 | 0 | 1,000 | -0.0 |
15/01/2015 |
3.90
|
39,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
14/01/2015 |
3.80
|
28,880 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/01/2015 |
3.90
|
19,560 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
12/01/2015 |
3.80
|
65,600 | 3.90 | 3.90 | 3.70 | 500 | 0 | 0.0 |
09/01/2015 |
3.90
|
70,850 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
08/01/2015 |
3.90
|
37,540 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
07/01/2015 |
3.90
|
15,180 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/01/2015 |
3.90
|
19,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
05/01/2015 |
4
|
14,390 | 4 | 4 | 3.90 | 0 | 0 | 0 |
31/12/2014 |
4
|
44,730 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
30/12/2014 |
3.90
|
32,210 | 4 | 4 | 3.80 | 0 | 0 | 0 |
29/12/2014 |
4
|
11,030 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/12/2014 |
3.90
|
36,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/12/2014 |
4.10
|
1,030 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
24/12/2014 |
4
|
6,260 | 4 | 4.10 | 4 | 0 | 0 | 0 |
23/12/2014 |
4
|
22,830 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/12/2014 |
4.10
|
27,570 | 4 | 4.10 | 4 | 0 | 0 | 0 |
19/12/2014 |
4
|
81,160 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/12/2014 |
4.20
|
61,630 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
17/12/2014 |
4.10
|
177,470 | 4.10 | 4.20 | 3.90 | 600 | 0 | 0.0 |
16/12/2014 |
4.10
|
157,740 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
15/12/2014 |
4.30
|
900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/12/2014 |
4.40
|
11,560 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
11/12/2014 |
4.40
|
11,970 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
10/12/2014 |
4.40
|
2,020 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
09/12/2014 |
4.20
|
22,660 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
08/12/2014 |
4.40
|
11,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/12/2014 |
4.40
|
73,950 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
04/12/2014 |
4.50
|
16,550 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
03/12/2014 |
4.50
|
17,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
02/12/2014 |
4.50
|
34,770 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
01/12/2014 |
4.60
|
43,780 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
28/11/2014 |
4.60
|
62,130 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
27/11/2014 |
4.50
|
69,580 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
26/11/2014 |
4.50
|
56,210 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
25/11/2014 |
4.40
|
35,490 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/11/2014 |
4.50
|
77,310 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/11/2014 |
4.50
|
72,330 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
20/11/2014 |
4.50
|
126,610 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
19/11/2014 |
4.60
|
63,920 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
18/11/2014 |
4.60
|
49,240 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
17/11/2014 |
4.60
|
64,670 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/11/2014 |
4.60
|
136,790 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
13/11/2014 |
4.60
|
85,180 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
12/11/2014 |
4.50
|
107,380 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
11/11/2014 |
4.50
|
120,160 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
10/11/2014 |
4.50
|
82,330 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
07/11/2014 |
4.40
|
123,810 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
06/11/2014 |
4.40
|
22,530 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
05/11/2014 |
4.40
|
41,730 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/11/2014 |
4.40
|
99,650 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
03/11/2014 |
4.40
|
14,570 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
31/10/2014 |
4.50
|
42,750 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
30/10/2014 |
4.30
|
79,830 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
29/10/2014 |
4.50
|
67,940 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
28/10/2014 |
4.30
|
91,570 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
27/10/2014 |
4.20
|
63,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
24/10/2014 |
4.30
|
140,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
23/10/2014 |
4.40
|
57,570 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
22/10/2014 |
4.50
|
89,530 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
21/10/2014 |
4.50
|
74,280 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/10/2014 |
4.50
|
65,330 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
17/10/2014 |
4.60
|
108,920 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |