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) |
-0.30 | -30% | 4,100 | -800 | -0.0 |
0.70
1
0.70
|
2 tháng
(2024-07-22) |
-0.20 | -22.22% | 9,600 | -800 | -0.0 |
0.70
1
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 20,800 | -800 | -0.0 |
0.70
1
0.70
|
6 tháng
(2024-04-19) |
-0.30 | -30% | 21,500 | -800 | -0.0 |
0.70
1
0.70
|
12 tháng
(2023-09-29) |
-0.30 | -30% | 41,500 | -800 | -0.0 |
0.70
1.10
0.70
|
24 tháng
(2022-10-03) |
-0.50 | -41.67% | 624,473 | 5,900 | 0.0 |
0.60
1.20
0.70
|
36 tháng
(2021-10-06) |
-0.90 | -56.25% | 4,965,479 | 5,900 | 0.0 |
0.60
3.70
0.70
|
60 tháng
(2019-10-17) |
0.10 | 16.67% | 5,739,086 | 5,900 | 0.0 |
0.60
3.70
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/03/2015 |
4.70
|
11,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
05/03/2015 |
4.80
|
6,000 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
04/03/2015 |
4.60
|
3,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
03/03/2015 |
4.80
|
3,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
02/03/2015 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/02/2015 |
4.60
|
5,200 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
26/02/2015 |
4.40
|
400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
25/02/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/02/2015 |
4.60
|
2,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
13/02/2015 |
4.30
|
400 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
12/02/2015 |
4.20
|
1,400 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
11/02/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/02/2015 |
4.60
|
5,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
09/02/2015 |
4.50
|
2,100 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
06/02/2015 |
4.60
|
100 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
05/02/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/02/2015 |
4.40
|
100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
03/02/2015 |
4.60
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/02/2015 |
4.60
|
1,600 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
30/01/2015 |
4.50
|
2,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
29/01/2015 |
4.70
|
16,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
28/01/2015 |
5.10
|
200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
27/01/2015 |
5.20
|
12,100 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
26/01/2015 |
5.30
|
28,000 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
23/01/2015 |
4.90
|
1,500 | 4.50 | 4.90 | 4.80 | 0 | 0 | 0 |
22/01/2015 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/01/2015 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/01/2015 |
4.50
|
1,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
19/01/2015 |
4.70
|
200 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
16/01/2015 |
4.40
|
100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/01/2015 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/01/2015 |
4.50
|
100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
13/01/2015 |
4.60
|
100 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
12/01/2015 |
4.50
|
100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
09/01/2015 |
4.60
|
4,120 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
08/01/2015 |
4.40
|
700 | 4.60 | 4.60 | 4.20 | 0 | 100 | -0.0 |
07/01/2015 |
4.60
|
600 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
06/01/2015 |
4.50
|
500 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
05/01/2015 |
4.50
|
1,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
31/12/2014 |
4.40
|
400 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
30/12/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/12/2014 |
4.40
|
500 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
26/12/2014 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
25/12/2014 |
4.30
|
500 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
24/12/2014 |
4.30
|
500 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
23/12/2014 |
4.20
|
6,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
22/12/2014 |
4.10
|
520 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
19/12/2014 |
4.30
|
800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/12/2014 |
4.40
|
6,200 | 4.30 | 4.60 | 4 | 0 | 0 | 0 |
17/12/2014 |
4.30
|
7,100 | 4.70 | 4.80 | 4.30 | 0 | 500 | -0.0 |
16/12/2014 |
4.70
|
3,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/12/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/12/2014 |
4.70
|
7,200 | 5 | 5 | 4.50 | 0 | 0 | 0 |
11/12/2014 |
5
|
4,800 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
10/12/2014 |
4.80
|
2,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
09/12/2014 |
4.80
|
9,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
08/12/2014 |
4.70
|
2,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
05/12/2014 |
4.90
|
3,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
04/12/2014 |
5
|
42,700 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
03/12/2014 |
4.70
|
5,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
02/12/2014 |
4.80
|
3,400 | 4.70 | 5 | 4.80 | 0 | 100 | -0.0 |
01/12/2014 |
4.70
|
700 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
28/11/2014 |
4.60
|
300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
27/11/2014 |
4.80
|
7,000 | 4.80 | 4.80 | 4.70 | 500 | 0 | 0.0 |
26/11/2014 |
4.80
|
9,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
25/11/2014 |
4.90
|
1,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
24/11/2014 |
4.90
|
23,900 | 4.70 | 5 | 4.70 | 100 | 0 | 0.0 |
21/11/2014 |
4.70
|
20,200 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
20/11/2014 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/11/2014 |
5.20
|
900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
18/11/2014 |
5.30
|
500 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
17/11/2014 |
5.50
|
9,800 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
14/11/2014 |
5.30
|
2,200 | 5.20 | 5.30 | 5.30 | 0 | 200 | -0.0 |
13/11/2014 |
5.20
|
200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
12/11/2014 |
5.40
|
1,200 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
11/11/2014 |
5.10
|
1,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
10/11/2014 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
07/11/2014 |
5.30
|
3,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
06/11/2014 |
5.30
|
900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
05/11/2014 |
5.10
|
200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
04/11/2014 |
5.40
|
2,700 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
03/11/2014 |
5.10
|
2,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
31/10/2014 |
5.20
|
300 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
30/10/2014 |
5.10
|
7,800 | 5.30 | 5.30 | 5.10 | 200 | 0 | 0.0 |
29/10/2014 |
5.30
|
2,600 | 5.10 | 5.30 | 5.20 | 0 | 400 | -0.0 |
28/10/2014 |
5.10
|
500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
27/10/2014 |
5.30
|
2,000 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
24/10/2014 |
5.20
|
13,000 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
23/10/2014 |
5.60
|
95,500 | 6.20 | 6.20 | 5.60 | 400 | 0 | 0.0 |
22/10/2014 |
6.20
|
200 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 |
21/10/2014 |
5.90
|
300 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
20/10/2014 |
5.80
|
300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
17/10/2014 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
16/10/2014 |
6.10
|
4,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
15/10/2014 |
6.10
|
4,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
14/10/2014 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/10/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/10/2014 |
6.30
|
5,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
09/10/2014 |
6.30
|
15,600 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
08/10/2014 |
6.30
|
16,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |