Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 122,600 | 0 | 0 |
63.10
64.20
64
|
2 tháng
(2024-07-22) |
2.30 | 3.73% | 277,300 | 0 | 0 |
61.70
64.30
64
|
3 tháng
(2024-06-20) |
1.70 | 2.73% | 543,600 | 0 | 0 |
61.70
72.80
64
|
6 tháng
(2024-03-22) |
-6.70 | -9.48% | 1,430,300 | -3,700 | -0.2 |
59.90
72.80
64
|
12 tháng
(2023-09-25) |
4.76 | 8.03% | 2,605,600 | -13,950 | -0.8 |
56.08
72.80
64
|
24 tháng
(2022-09-29) |
32.09 | 100.56% | 3,745,463 | 10,350 | 0.6 |
31.31
76.21
64
|
36 tháng
(2021-10-04) |
26.46 | 70.49% | 4,275,230 | -138,017 | -13.4 |
31.31
76.21
64
|
60 tháng
(2019-10-15) |
46.62 | 268.16% | 5,847,025 | 25,066 | 3.9 |
16.75
76.21
64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
3.97
|
600 | 4.37 | 4.37 | 3.97 | 0 | 0 | 0 |
27/11/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
26/11/2015 |
4.37
|
100 | 3.97 | 4.37 | 4.37 | 0 | 0 | 0 |
25/11/2015 |
3.97
|
500 | 3.94 | 3.97 | 3.59 | 0 | 0 | 0 |
24/11/2015 |
3.94
|
100 | 4.37 | 4.37 | 3.94 | 0 | 0 | 0 |
23/11/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
20/11/2015 |
4.37
|
400 | 3.97 | 4.37 | 4.37 | 0 | 0 | 0 |
19/11/2015 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
18/11/2015 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
17/11/2015 |
3.97
|
400 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
16/11/2015 |
3.97
|
25,600 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
13/11/2015 |
3.97
|
100 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 |
12/11/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
11/11/2015 |
3.88
|
100 | 3.78 | 3.88 | 3.88 | 0 | 0 | 0 |
10/11/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
09/11/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
06/11/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
05/11/2015 |
3.78
|
500 | 4.14 | 4.14 | 3.78 | 0 | 0 | 0 |
04/11/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
03/11/2015 |
4.14
|
100 | 3.80 | 4.14 | 4.14 | 0 | 0 | 0 |
02/11/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/10/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/10/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/10/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/10/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/10/2015 |
3.80
|
100 | 3.45 | 3.80 | 3.80 | 0 | 0 | 0 |
23/10/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
22/10/2015 |
3.45
|
100 | 3.80 | 3.80 | 3.45 | 0 | 0 | 0 |
21/10/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/10/2015 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
19/10/2015 |
4.20
|
200 | 3.94 | 4.20 | 3.57 | 0 | 0 | 0 |
16/10/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
15/10/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
14/10/2015 |
3.94
|
4,900 | 4.26 | 4.26 | 3.94 | 0 | 0 | 0 |
13/10/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
12/10/2015 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
09/10/2015 |
4.26
|
500 | 4.14 | 4.26 | 4.26 | 0 | 0 | 0 |
08/10/2015 |
4.14
|
300 | 3.95 | 4.14 | 4.13 | 0 | 0 | 0 |
07/10/2015 |
3.95
|
6,500 | 4.30 | 4.30 | 3.94 | 0 | 0 | 0 |
06/10/2015 |
4.30
|
37 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/10/2015 |
4.30
|
1,100 | 3.97 | 4.30 | 3.97 | 0 | 0 | 0 |
02/10/2015 |
3.97
|
10,600 | 4.06 | 4.06 | 3.68 | 0 | 0 | 0 |
01/10/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
30/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
29/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
28/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
25/09/2015 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
24/09/2015 |
4.06
|
100 | 3.94 | 4.06 | 4.06 | 0 | 0 | 0 |
23/09/2015 |
3.94
|
500 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
22/09/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
21/09/2015 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
18/09/2015 |
3.94
|
2,400 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 |
17/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
16/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
15/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
14/09/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
11/09/2015 |
4.07
|
5,100 | 3.88 | 4.07 | 3.71 | 0 | 0 | 0 |
10/09/2015 |
3.88
|
1,000 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
09/09/2015 |
3.97
|
1,600 | 3.97 | 3.97 | 3.95 | 0 | 0 | 0 |
08/09/2015 |
3.97
|
900 | 3.88 | 3.97 | 3.64 | 0 | 0 | 0 |
07/09/2015 |
3.88
|
1,000 | 3.83 | 3.88 | 3.88 | 0 | 0 | 0 |
04/09/2015 |
3.83
|
2,000 | 3.80 | 3.83 | 3.82 | 0 | 0 | 0 |
03/09/2015 |
3.80
|
300 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
01/09/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
31/08/2015 |
3.88
|
800 | 3.80 | 3.88 | 3.88 | 0 | 0 | 0 |
28/08/2015 |
3.80
|
2,100 | 3.66 | 3.80 | 3.68 | 0 | 0 | 0 |
27/08/2015 |
3.66
|
5,000 | 3.64 | 3.66 | 3.66 | 0 | 0 | 0 |
26/08/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
25/08/2015 |
3.64
|
24,400 | 3.63 | 3.66 | 3.63 | 0 | 0 | 0 |
24/08/2015 |
3.63
|
1,100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
21/08/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
20/08/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
19/08/2015 |
3.63
|
3,800 | 3.49 | 3.63 | 3.54 | 0 | 0 | 0 |
18/08/2015 |
3.49
|
1,000 | 3.45 | 3.49 | 3.49 | 0 | 0 | 0 |
17/08/2015 |
3.45
|
2,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
14/08/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
13/08/2015 |
3.45
|
700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
12/08/2015 |
3.45
|
200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
11/08/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
10/08/2015 |
3.45
|
200 | 3.44 | 3.45 | 3.45 | 0 | 0 | 0 |
07/08/2015 |
3.44
|
100 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
06/08/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
05/08/2015 |
3.63
|
3,300 | 3.57 | 3.63 | 3.61 | 0 | 0 | 0 |
04/08/2015 |
3.57
|
2,200 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 |
03/08/2015 |
3.54
|
8,000 | 3.47 | 3.54 | 3.47 | 0 | 0 | 0 |
31/07/2015 |
3.47
|
1,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
30/07/2015 |
3.47
|
700 | 3.47 | 3.47 | 3.45 | 0 | 0 | 0 |
29/07/2015 |
3.47
|
6,000 | 3.50 | 3.59 | 3.45 | 0 | 0 | 0 |
28/07/2015 |
3.50
|
7,600 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
27/07/2015 |
3.45
|
4,100 | 3.42 | 3.52 | 3.45 | 0 | 0 | 0 |
24/07/2015 |
3.42
|
6,300 | 3.37 | 3.42 | 3.35 | 0 | 0 | 0 |
23/07/2015 |
3.37
|
11,700 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
22/07/2015 |
3.59
|
23,950 | 3.42 | 3.59 | 3.42 | 0 | 0 | 0 |
21/07/2015 |
3.42
|
11,000 | 3.28 | 3.42 | 3.28 | 0 | 0 | 0 |
20/07/2015 |
3.28
|
2,500 | 3.63 | 3.71 | 3.26 | 0 | 0 | 0 |
17/07/2015 |
3.63
|
25,500 | 3.63 | 4.14 | 3.45 | 0 | 0 | 0 |