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) |
19/01/2015 |
4.85
|
15,200 | 4.77 | 4.93 | 4.77 | 0 | 0 | 0 |
16/01/2015 |
4.77
|
10,400 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
15/01/2015 |
4.77
|
8,600 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
14/01/2015 |
4.77
|
11,400 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
13/01/2015 |
4.77
|
6,600 | 4.77 | 4.85 | 4.77 | 0 | 0 | 0 |
12/01/2015 |
4.77
|
2,000 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
09/01/2015 |
4.85
|
2,700 | 4.77 | 4.85 | 4.77 | 0 | 0 | 0 |
08/01/2015 |
4.77
|
1,400 | 4.69 | 4.77 | 4.77 | 0 | 0 | 0 |
07/01/2015 |
4.69
|
10,700 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
06/01/2015 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
05/01/2015 |
4.69
|
3,900 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
31/12/2014 |
4.69
|
2,300 | 4.69 | 4.77 | 4.38 | 0 | 0 | 0 |
30/12/2014 |
4.69
|
100 | 4.54 | 4.69 | 4.69 | 0 | 0 | 0 |
29/12/2014 |
4.54
|
7,000 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
26/12/2014 |
4.77
|
11,800 | 4.93 | 4.93 | 4.69 | 0 | 0 | 0 |
25/12/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
24/12/2014 |
4.93
|
13,200 | 4.93 | 4.93 | 4.77 | 0 | 0 | 0 |
23/12/2014 |
4.93
|
3,500 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
22/12/2014 |
4.93
|
600 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 |
19/12/2014 |
4.85
|
28,100 | 4.54 | 4.93 | 4.54 | 0 | 0 | 0 |
18/12/2014 |
4.54
|
7,100 | 4.54 | 4.69 | 4.54 | 0 | 0 | 0 |
17/12/2014 |
4.54
|
27,600 | 4.61 | 4.61 | 4.22 | 0 | 0 | 0 |
16/12/2014 |
4.61
|
8,504 | 4.61 | 4.69 | 4.61 | 0 | 0 | 0 |
15/12/2014 |
4.61
|
11,100 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
12/12/2014 |
4.69
|
4,404 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
11/12/2014 |
4.69
|
19,000 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
10/12/2014 |
4.69
|
19,700 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
09/12/2014 |
4.69
|
48,200 | 4.85 | 5.01 | 4.69 | 0 | 0 | 0 |
08/12/2014 |
4.85
|
14,200 | 5.16 | 5.16 | 4.77 | 0 | 0 | 0 |
05/12/2014 |
5.16
|
13,592 | 4.85 | 5.16 | 4.85 | 0 | 0 | 0 |
04/12/2014 |
4.85
|
33,700 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
03/12/2014 |
4.85
|
24,300 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
02/12/2014 |
4.85
|
16,500 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 |
01/12/2014 |
5.01
|
6,800 | 4.77 | 5.01 | 4.77 | 0 | 0 | 0 |
28/11/2014 |
4.77
|
15,520 | 5.01 | 5.08 | 4.61 | 0 | 0 | 0 |
27/11/2014 |
5.01
|
44,800 | 4.93 | 5.08 | 4.46 | 0 | 0 | 0 |
26/11/2014 |
4.93
|
109,400 | 5.40 | 5.40 | 4.93 | 0 | 0 | 0 |
25/11/2014 |
5.40
|
11,900 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 |
24/11/2014 |
5.47
|
32,900 | 6.02 | 6.02 | 5.47 | 0 | 0 | 0 |
21/11/2014 |
6.02
|
237,620 | 5.47 | 6.02 | 5.94 | 0 | 0 | 0 |
20/11/2014 |
5.47
|
68,000 | 5.01 | 5.47 | 5.47 | 0 | 0 | 0 |
19/11/2014 |
5.01
|
66,800 | 4.61 | 5.01 | 4.77 | 0 | 0 | 0 |
18/11/2014 |
4.61
|
10,000 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
17/11/2014 |
4.61
|
11,100 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
14/11/2014 |
4.54
|
2,000 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
13/11/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
12/11/2014 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
11/11/2014 |
4.61
|
12,800 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
10/11/2014 |
4.61
|
1,500 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
07/11/2014 |
4.61
|
18,200 | 4.54 | 4.61 | 4.61 | 0 | 0 | 0 |
06/11/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
05/11/2014 |
4.54
|
3,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
04/11/2014 |
4.54
|
16,600 | 4.61 | 4.61 | 4.46 | 0 | 0 | 0 |
03/11/2014 |
4.61
|
10,600 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
31/10/2014 |
4.54
|
1,700 | 4.46 | 4.54 | 4.46 | 0 | 0 | 0 |
30/10/2014 |
4.46
|
6,100 | 4.54 | 4.69 | 4.46 | 0 | 0 | 0 |
29/10/2014 |
4.54
|
2,100 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
28/10/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
27/10/2014 |
4.69
|
6,400 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 |
24/10/2014 |
4.69
|
100 | 4.54 | 4.69 | 4.69 | 0 | 0 | 0 |
23/10/2014 |
4.54
|
35,600 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
22/10/2014 |
4.69
|
4,400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
21/10/2014 |
4.69
|
6,800 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
20/10/2014 |
4.69
|
4,900 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
17/10/2014 |
4.69
|
20,500 | 4.85 | 4.85 | 4.69 | 0 | 0 | 0 |
16/10/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
15/10/2014 |
4.85
|
30,100 | 5.16 | 5.16 | 4.85 | 0 | 0 | 0 |
14/10/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
13/10/2014 |
5.16
|
100 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
10/10/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
09/10/2014 |
5.24
|
13,400 | 5.16 | 5.24 | 5.16 | 0 | 0 | 0 |
08/10/2014 |
5.16
|
4,600 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 |
07/10/2014 |
5.08
|
800 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
06/10/2014 |
5.08
|
6,600 | 4.93 | 5.08 | 5.01 | 0 | 0 | 0 |
03/10/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
02/10/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
01/10/2014 |
4.93
|
2,100 | 4.93 | 5.01 | 4.85 | 0 | 0 | 0 |
30/09/2014 |
4.93
|
1,400 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 |
29/09/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
26/09/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
25/09/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
24/09/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
23/09/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
22/09/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
19/09/2014 |
4.85
|
1,800 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
18/09/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
17/09/2014 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
16/09/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
15/09/2014 |
4.93
|
2,600 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
12/09/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
11/09/2014 |
4.93
|
2,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
10/09/2014 |
4.93
|
4,600 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 |
09/09/2014 |
4.85
|
2,000 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
08/09/2014 |
4.93
|
5,300 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
05/09/2014 |
4.93
|
500 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
04/09/2014 |
4.93
|
1,300 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
03/09/2014 |
4.93
|
3,100 | 4.85 | 4.93 | 4.77 | 0 | 0 | 0 |
29/08/2014 |
4.85
|
5,800 | 4.85 | 4.85 | 4.69 | 0 | 0 | 0 |
28/08/2014 |
4.85
|
3,100 | 4.85 | 4.93 | 4.85 | 0 | 0 | 0 |
27/08/2014 |
4.85
|
7,300 | 4.93 | 4.93 | 4.69 | 0 | 0 | 0 |