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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
3.81
|
50 | 4.10 | 4.19 | 3.81 | 0 | 0 | 0 |
27/11/2015 |
4.10
|
210 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
26/11/2015 |
4
|
20 | 3.81 | 4 | 3.71 | 0 | 0 | 0 |
25/11/2015 |
3.81
|
10 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
24/11/2015 |
3.90
|
4,550 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/11/2015 |
3.90
|
5,500 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
20/11/2015 |
3.71
|
630 | 3.81 | 4 | 3.71 | 0 | 0 | 0 |
19/11/2015 |
3.81
|
250 | 4 | 4 | 3.81 | 0 | 0 | 0 |
18/11/2015 |
4
|
4,640 | 4 | 4 | 3.81 | 0 | 0 | 0 |
17/11/2015 |
4
|
1,020 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
16/11/2015 |
4.10
|
30,680 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
13/11/2015 |
4.10
|
1,260 | 4.38 | 4.38 | 4.10 | 0 | 0 | 0 |
12/11/2015 |
4.38
|
11,910 | 4.38 | 4.38 | 4.10 | 8,540 | 0 | 0.0 |
11/11/2015 |
4.38
|
6,130 | 4.57 | 4.76 | 4.29 | 0 | 0 | 0 |
10/11/2015 |
4.57
|
1,090 | 4.67 | 4.67 | 4.38 | 0 | 0 | 0 |
09/11/2015 |
4.67
|
440 | 4.67 | 4.67 | 4.38 | 0 | 0 | 0 |
06/11/2015 |
4.67
|
12,020 | 4.67 | 4.86 | 4.38 | 0 | 0 | 0 |
05/11/2015 |
4.67
|
11,050 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
04/11/2015 |
4.86
|
20 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
03/11/2015 |
5.14
|
10 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 |
02/11/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
30/10/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
29/10/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
28/10/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
27/10/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
26/10/2015 |
5.33
|
510 | 5.24 | 5.33 | 4.95 | 0 | 0 | 0 |
23/10/2015 |
5.24
|
20 | 5.14 | 5.24 | 4.95 | 0 | 0 | 0 |
22/10/2015 |
5.14
|
10 | 5.43 | 5.43 | 5.14 | 0 | 0 | 0 |
21/10/2015 |
5.43
|
20,020 | 5.14 | 5.43 | 4.95 | 20,000 | 0 | 0.1 |
20/10/2015 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
19/10/2015 |
5.14
|
100 | 5.43 | 5.43 | 5.14 | 0 | 0 | 0 |
16/10/2015 |
5.43
|
600 | 5.14 | 5.43 | 5.43 | 0 | 0 | 0 |
15/10/2015 |
5.14
|
150 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
14/10/2015 |
5.14
|
1,500 | 5.43 | 5.43 | 5.14 | 0 | 0 | 0 |
13/10/2015 |
5.43
|
250 | 5.14 | 5.43 | 5.43 | 0 | 0 | 0 |
12/10/2015 |
5.14
|
30,020 | 4.86 | 5.14 | 4.57 | 30,000 | 0 | 0.1 |
09/10/2015 |
4.86
|
12,580 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
08/10/2015 |
5.14
|
21,500 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 |
07/10/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
06/10/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
05/10/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
02/10/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
01/10/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
30/09/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
29/09/2015 |
5.52
|
470 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 |
28/09/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
25/09/2015 |
5.52
|
110 | 5.24 | 5.52 | 5.24 | 0 | 0 | 0 |
24/09/2015 |
5.24
|
7,400 | 5.43 | 5.43 | 5.14 | 0 | 0 | 0 |
23/09/2015 |
5.43
|
10,000 | 5.81 | 5.81 | 5.43 | 10,000 | 0 | 0.1 |
22/09/2015 |
5.81
|
13,080 | 5.71 | 5.81 | 5.33 | 10,000 | 0 | 0.1 |
21/09/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
18/09/2015 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
17/09/2015 |
5.71
|
50 | 5.52 | 5.71 | 5.71 | 0 | 0 | 0 |
16/09/2015 |
5.52
|
20 | 5.52 | 5.90 | 5.52 | 0 | 0 | 0 |
15/09/2015 |
5.52
|
20,000 | 5.90 | 5.90 | 5.52 | 20,000 | 0 | 0.1 |
14/09/2015 |
5.90
|
10 | 5.81 | 5.90 | 5.90 | 0 | 0 | 0 |
11/09/2015 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
10/09/2015 |
5.81
|
10 | 5.52 | 5.81 | 5.81 | 0 | 0 | 0 |
09/09/2015 |
5.52
|
15,300 | 5.90 | 5.90 | 5.52 | 15,000 | 0 | 0.1 |
08/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
01/09/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
27/08/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
26/08/2015 |
5.90
|
120 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
25/08/2015 |
5.90
|
50 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
24/08/2015 |
5.90
|
620 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/08/2015 |
5.90
|
200 | 5.62 | 5.90 | 5.71 | 0 | 0 | 0 |
20/08/2015 |
5.62
|
10 | 6 | 6 | 5.62 | 10 | 0 | 0 |
19/08/2015 |
6
|
230 | 5.71 | 6 | 5.81 | 0 | 0 | 0 |
18/08/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
17/08/2015 |
5.71
|
10,000 | 6.10 | 6.10 | 5.71 | 10,000 | 0 | 0.1 |
14/08/2015 |
6.10
|
19,920 | 6.10 | 6.10 | 5.71 | 19,900 | 0 | 0.1 |
13/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/08/2015 |
6.10
|
10 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/08/2015 |
6.10
|
60 | 6.10 | 6.19 | 6.10 | 0 | 0 | 0 |
31/07/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
30/07/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/07/2015 |
6.10
|
11,000 | 6.48 | 6.48 | 6.10 | 11,000 | 0 | 0.1 |
28/07/2015 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
27/07/2015 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
24/07/2015 |
6.48
|
30 | 6.38 | 6.48 | 6.48 | 0 | 0 | 0 |
23/07/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
22/07/2015 |
6.38
|
820 | 6.19 | 6.38 | 6.38 | 0 | 0 | 0 |
21/07/2015 |
6.19
|
1,000 | 6 | 6.19 | 6.19 | 0 | 0 | 0 |
20/07/2015 |
6
|
2,120 | 6 | 6.29 | 6 | 0 | 0 | 0 |
17/07/2015 |
6
|
50 | 5.71 | 6 | 6 | 0 | 0 | 0 |
16/07/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
15/07/2015 |
5.71
|
30 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
14/07/2015 |
5.71
|
3,850 | 5.52 | 5.71 | 5.52 | 3,840 | 0 | 0.0 |
13/07/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |