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) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
2 tháng
(2024-07-22) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
3 tháng
(2024-06-24) |
0.10 | 4.35% | 3,200 | 500 | 0.0 |
2
2.60
2.40
|
6 tháng
(2024-03-29) |
1 | 71.43% | 430,300 | 500 | 0.0 |
1
2.60
2.40
|
12 tháng
(2023-09-29) |
-1 | -29.41% | 612,200 | 5,000 | 0.0 |
1
3.80
2.40
|
24 tháng
(2022-10-03) |
0.10 | 4.35% | 637,703 | 5,000 | 0.0 |
1
4.70
2.40
|
36 tháng
(2021-10-06) |
-0.30 | -11.11% | 974,203 | 5,300 | 0.0 |
1
4.70
2.40
|
60 tháng
(2019-10-17) |
-2.10 | -46.67% | 1,098,552 | 5,700 | 0.0 |
1
4.70
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/06/2015 |
7.20
|
18,000 | 6.60 | 7.20 | 7.20 | 0 | 0 | 0 |
29/05/2015 |
6.60
|
9,400 | 6 | 6.60 | 6.30 | 0 | 0 | 0 |
28/05/2015 |
6
|
7,000 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
27/05/2015 |
5.90
|
2,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
26/05/2015 |
5.90
|
9,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/05/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/05/2015 |
5.90
|
3,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/05/2015 |
5.90
|
20,200 | 6.30 | 6.90 | 5.90 | 0 | 0 | 0 |
20/05/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/05/2015 |
6.30
|
34,900 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
18/05/2015 |
6.30
|
25,600 | 5.80 | 6.30 | 5.90 | 0 | 0 | 0 |
15/05/2015 |
5.80
|
7,100 | 5.50 | 5.80 | 5.70 | 0 | 0 | 0 |
14/05/2015 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/05/2015 |
5.50
|
1,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/05/2015 |
5.50
|
5,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/05/2015 |
5.50
|
25,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/05/2015 |
5.50
|
20,900 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
07/05/2015 |
5.30
|
900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
06/05/2015 |
5.50
|
8,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
05/05/2015 |
5.50
|
14,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/05/2015 |
5.50
|
6,900 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
27/04/2015 |
5.50
|
10,000 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
24/04/2015 |
5
|
500 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
23/04/2015 |
5.50
|
41,300 | 5 | 5.50 | 5.40 | 0 | 0 | 0 |
22/04/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
21/04/2015 |
5
|
2,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
20/04/2015 |
5.20
|
17,900 | 5.50 | 5.90 | 5.20 | 100 | 0 | 0.0 |
17/04/2015 |
5.50
|
120,000 | 5 | 5.50 | 5 | 0 | 0 | 0 |
16/04/2015 |
5
|
478,100 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
15/04/2015 |
4.60
|
20,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/04/2015 |
4.60
|
4,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/04/2015 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/04/2015 |
4.60
|
12,300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
08/04/2015 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
03/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
31/03/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/03/2015 |
4.60
|
900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/03/2015 |
4.60
|
3,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/03/2015 |
4.60
|
5,700 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
25/03/2015 |
4.20
|
900 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
24/03/2015 |
3.90
|
200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/03/2015 |
4.10
|
200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
20/03/2015 |
4.40
|
1,000 | 4.10 | 4.50 | 4.40 | 0 | 0 | 0 |
19/03/2015 |
4.10
|
1,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
18/03/2015 |
4.40
|
30,100 | 4.20 | 4.60 | 4.30 | 0 | 7,700 | -0.0 |
17/03/2015 |
4.20
|
27,400 | 4.20 | 4.50 | 3.90 | 0 | 7,300 | -0.0 |
16/03/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/03/2015 |
4.20
|
200 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
12/03/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/03/2015 |
4.30
|
2,300 | 4 | 4.30 | 4 | 0 | 0 | 0 |
10/03/2015 |
4
|
1,000 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
09/03/2015 |
4.30
|
100 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
06/03/2015 |
4.10
|
100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
05/03/2015 |
4.40
|
3,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/03/2015 |
4.40
|
16,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
03/03/2015 |
4.50
|
20,100 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
02/03/2015 |
4.20
|
27,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
27/02/2015 |
4.50
|
11,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
26/02/2015 |
4.40
|
22,500 | 4 | 4.40 | 4.30 | 0 | 0 | 0 |
25/02/2015 |
4
|
66,100 | 3.70 | 4 | 4 | 0 | 300 | -0.0 |
24/02/2015 |
3.70
|
2,600 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
13/02/2015 |
3.40
|
2,401,900 | 3.10 | 3.40 | 3.30 | 0 | 700 | -0.0 |
12/02/2015 |
3.10
|
5,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
11/02/2015 |
3
|
11,900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
10/02/2015 |
3
|
2,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
09/02/2015 |
3.30
|
800 | 3.10 | 3.30 | 2.80 | 0 | 0 | 0 |
06/02/2015 |
3.10
|
400 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
05/02/2015 |
2.90
|
6,100 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
04/02/2015 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/02/2015 |
3.20
|
200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
02/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/01/2015 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/01/2015 |
3.50
|
10,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/01/2015 |
3.50
|
13,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/01/2015 |
3.50
|
10,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
26/01/2015 |
3.40
|
8,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
23/01/2015 |
3.50
|
4,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
22/01/2015 |
3.50
|
12,000 | 3.50 | 3.50 | 3.50 | 5,000 | 0 | 0.0 |
21/01/2015 |
3.50
|
44,400 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
20/01/2015 |
3.50
|
1,500 | 3.60 | 3.60 | 3.50 | 700 | 0 | 0.0 |
19/01/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/01/2015 |
3.60
|
5,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
15/01/2015 |
3.90
|
24,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/01/2015 |
3.80
|
4,000 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
13/01/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/01/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/01/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/01/2015 |
3.70
|
5,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
07/01/2015 |
3.70
|
1,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
06/01/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/01/2015 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
31/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/12/2014 |
3.80
|
2,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/12/2014 |
3.80
|
16,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |