Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
24 tháng
(2022-09-30) |
-0.80 | -53.33% | 2,315,436 | 40,000 | 0.0 |
0.60
1.50
0.70
|
36 tháng
(2021-10-05) |
-0.60 | -46.15% | 17,711,845 | 74,600 | 0.1 |
0.60
2.60
0.70
|
60 tháng
(2019-10-16) |
0.30 | 75% | 26,011,144 | 64,200 | 0.1 |
0.10
2.60
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2015 |
4
|
57,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
15/01/2015 |
4.30
|
275,000 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
14/01/2015 |
4
|
275,200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
13/01/2015 |
3.70
|
34,200 | 3.80 | 3.80 | 3.60 | 0 | 24,200 | -0.1 |
12/01/2015 |
3.80
|
34,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
09/01/2015 |
3.70
|
22,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/01/2015 |
3.80
|
63,800 | 3.80 | 4.10 | 3.70 | 0 | 10,000 | -0.0 |
07/01/2015 |
3.80
|
46,000 | 3.80 | 3.80 | 3.70 | 0 | 10,000 | -0.0 |
06/01/2015 |
3.80
|
36,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/01/2015 |
3.90
|
46,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/12/2014 |
3.90
|
31,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
30/12/2014 |
3.70
|
2,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
29/12/2014 |
3.60
|
14,000 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
26/12/2014 |
3.70
|
9,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/12/2014 |
3.80
|
14,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
24/12/2014 |
3.80
|
35,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/12/2014 |
3.90
|
36,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/12/2014 |
3.90
|
44,300 | 3.90 | 4 | 3.80 | 10,000 | 0 | 0.0 |
19/12/2014 |
3.90
|
50,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/12/2014 |
4
|
60,400 | 3.90 | 4 | 3.90 | 15,000 | 0 | 0.1 |
17/12/2014 |
3.90
|
51,900 | 3.90 | 4.10 | 3.80 | 3,700 | 0 | 0.0 |
16/12/2014 |
3.90
|
229,600 | 4 | 4.10 | 3.90 | 11,300 | 0 | 0.0 |
15/12/2014 |
4
|
174,100 | 3.70 | 4 | 3.70 | 30,000 | 600 | 0.1 |
12/12/2014 |
3.70
|
2,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
11/12/2014 |
3.60
|
16,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
10/12/2014 |
3.60
|
23,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
09/12/2014 |
3.60
|
43,900 | 3.60 | 3.60 | 3.50 | 600 | 0 | 0.0 |
08/12/2014 |
3.60
|
36,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/12/2014 |
3.80
|
11,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/12/2014 |
3.80
|
17,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/12/2014 |
3.70
|
19,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
02/12/2014 |
3.80
|
18,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
01/12/2014 |
3.80
|
34,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/11/2014 |
3.80
|
27,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
27/11/2014 |
3.70
|
24,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/11/2014 |
3.80
|
20,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/11/2014 |
3.80
|
97,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/11/2014 |
3.80
|
15,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2014 |
3.80
|
41,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/11/2014 |
4
|
6,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
19/11/2014 |
3.80
|
56,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
18/11/2014 |
3.80
|
96,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
17/11/2014 |
4.10
|
23,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
14/11/2014 |
4.10
|
34,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
13/11/2014 |
4.10
|
174,200 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
12/11/2014 |
3.90
|
92,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
11/11/2014 |
3.90
|
46,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/11/2014 |
3.80
|
23,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/11/2014 |
3.80
|
65,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
06/11/2014 |
3.70
|
2,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/11/2014 |
3.80
|
59,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/11/2014 |
3.80
|
62,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/11/2014 |
3.70
|
68,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/10/2014 |
3.90
|
30,600 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
30/10/2014 |
3.60
|
12,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
29/10/2014 |
3.60
|
50,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
28/10/2014 |
3.80
|
38,300 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
27/10/2014 |
3.60
|
71,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
24/10/2014 |
4
|
78,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/10/2014 |
4
|
11,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/10/2014 |
4
|
45,900 | 4 | 4.10 | 3.90 | 0 | 200 | -0.0 |
21/10/2014 |
4
|
71,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/10/2014 |
3.90
|
39,000 | 4 | 4 | 3.90 | 0 | 200 | -0.0 |
17/10/2014 |
4
|
30,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/10/2014 |
4
|
43,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/10/2014 |
4
|
32,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
14/10/2014 |
3.90
|
34,100 | 3.90 | 4 | 3.90 | 500 | 0 | 0.0 |
13/10/2014 |
3.90
|
26,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
10/10/2014 |
4.10
|
64,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
09/10/2014 |
4
|
30,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
08/10/2014 |
4.20
|
45,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/10/2014 |
4.10
|
99,100 | 4 | 4.10 | 4 | 0 | 5,000 | -0.0 |
06/10/2014 |
4
|
71,900 | 3.90 | 4.10 | 3.90 | 0 | 44,900 | -0.2 |
03/10/2014 |
3.90
|
29,000 | 4 | 4.10 | 3.90 | 0 | 9,100 | -0.0 |
02/10/2014 |
4
|
60,900 | 4.20 | 4.20 | 4 | 0 | 1,000 | -0.0 |
01/10/2014 |
4.20
|
93,700 | 3.90 | 4.20 | 4 | 0 | 8,000 | -0.0 |
30/09/2014 |
3.90
|
55,900 | 4.10 | 4.10 | 3.80 | 0 | 21,200 | -0.1 |
29/09/2014 |
4.10
|
24,300 | 4.10 | 4.10 | 4 | 0 | 5,800 | -0.0 |
26/09/2014 |
4.10
|
71,700 | 4.20 | 4.20 | 4 | 0 | 20,000 | -0.1 |
25/09/2014 |
4.20
|
167,000 | 4 | 4.20 | 3.90 | 0 | 34,600 | -0.1 |
24/09/2014 |
4
|
80,300 | 3.90 | 4.10 | 3.90 | 0 | 46,400 | -0.2 |
23/09/2014 |
3.90
|
80,000 | 4.10 | 4.10 | 3.90 | 0 | 34,700 | -0.1 |
22/09/2014 |
4.10
|
30,100 | 4.10 | 4.20 | 4 | 0 | 4,000 | -0.0 |
19/09/2014 |
4.10
|
99,100 | 4.10 | 4.20 | 4 | 0 | 20,000 | -0.1 |
18/09/2014 |
4.10
|
86,900 | 4.20 | 4.30 | 4.10 | 0 | 27,000 | -0.1 |
17/09/2014 |
4.20
|
76,000 | 4.20 | 4.40 | 4.20 | 0 | 13,100 | -0.1 |
16/09/2014 |
4.20
|
47,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
15/09/2014 |
4.30
|
133,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
12/09/2014 |
4.30
|
116,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
11/09/2014 |
4.20
|
75,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/09/2014 |
4.30
|
50,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
09/09/2014 |
4.10
|
389,400 | 4.50 | 4.60 | 4.10 | 0 | 92,300 | -0.0 |
08/09/2014 |
4.50
|
197,500 | 4.60 | 4.70 | 4.50 | 18,300 | 0 | 0.0 |
05/09/2014 |
4.60
|
113,200 | 4.60 | 4.70 | 4.40 | 23,800 | 0 | 0.1 |
04/09/2014 |
4.60
|
228,500 | 4.80 | 4.80 | 4.50 | 32,100 | 0 | 0.1 |
03/09/2014 |
4.80
|
462,400 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
29/08/2014 |
4.40
|
480,000 | 4 | 4.40 | 4 | 102,900 | 0 | 0.5 |
28/08/2014 |
4
|
83,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/08/2014 |
4
|
104,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
26/08/2014 |
3.90
|
81,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |