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) |
-0.40 | -8.51% | 130,300 | 0 | 0 |
4.30
4.70
4.30
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 358,300 | 0 | 0 |
3.80
4.70
4.30
|
3 tháng
(2024-06-24) |
-0.20 | -4.44% | 503,600 | 0 | 0 |
3.80
4.70
4.30
|
6 tháng
(2024-03-25) |
-0.40 | -8.51% | 1,421,300 | 8,000 | 0.0 |
3.80
5
4.30
|
12 tháng
(2023-09-26) |
-1.50 | -25.86% | 3,126,500 | -296,300 | -1.5 |
3.80
6
4.30
|
24 tháng
(2022-10-03) |
-5.40 | -55.67% | 9,079,680 | -296,800 | -1.5 |
3.80
9.70
4.30
|
36 tháng
(2021-10-06) |
-3.60 | -45.57% | 35,042,044 | -295,300 | -1.5 |
3.80
27.60
4.30
|
60 tháng
(2019-10-17) |
-10.10 | -70.14% | 40,708,630 | -312,000 | -1.6 |
3.80
27.60
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
5.41
|
500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
01/12/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
30/11/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
27/11/2015 |
5.41
|
200 | 5.47 | 5.47 | 5.41 | 0 | 0 | 0 |
26/11/2015 |
5.47
|
41,000 | 5.75 | 5.75 | 5.41 | 0 | 0 | 0 |
25/11/2015 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
24/11/2015 |
5.75
|
600 | 5.82 | 5.82 | 5.68 | 0 | 0 | 0 |
23/11/2015 |
5.82
|
1,000 | 5.68 | 5.82 | 5.82 | 0 | 0 | 0 |
20/11/2015 |
5.68
|
800 | 6.02 | 6.02 | 5.61 | 0 | 0 | 0 |
19/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
18/11/2015 |
6.02
|
18,100 | 5.82 | 6.02 | 5.34 | 0 | 0 | 0 |
17/11/2015 |
5.82
|
23,800 | 5.75 | 5.82 | 5.41 | 0 | 0 | 0 |
16/11/2015 |
5.75
|
2,800 | 5.89 | 5.89 | 5.75 | 0 | 0 | 0 |
13/11/2015 |
5.89
|
21,100 | 6.36 | 6.36 | 5.89 | 0 | 0 | 0 |
12/11/2015 |
6.36
|
6,900 | 6.50 | 6.50 | 6.36 | 0 | 0 | 0 |
11/11/2015 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/11/2015 |
6.50
|
800 | 6.64 | 6.64 | 6.43 | 0 | 0 | 0 |
09/11/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
06/11/2015 |
6.64
|
100 | 6.43 | 6.64 | 6.64 | 0 | 0 | 0 |
05/11/2015 |
6.43
|
1,300 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 |
04/11/2015 |
6.50
|
1,400 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 |
03/11/2015 |
6.50
|
12,800 | 6.43 | 6.57 | 6.50 | 0 | 0 | 0 |
02/11/2015 |
6.43
|
3,300 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 |
30/10/2015 |
6.50
|
9,300 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 |
29/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/10/2015 |
6.50
|
34,300 | 6.50 | 6.57 | 6.50 | 0 | 0 | 0 |
27/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
21/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
20/10/2015 |
6.50
|
700 | 6.16 | 6.50 | 5.89 | 0 | 0 | 0 |
19/10/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
16/10/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
15/10/2015 |
6.16
|
1,500 | 6.36 | 6.36 | 6.16 | 0 | 0 | 0 |
14/10/2015 |
6.36
|
1,600 | 6.09 | 6.36 | 6.09 | 0 | 0 | 0 |
13/10/2015 |
6.09
|
1,000 | 6.50 | 6.50 | 6.09 | 0 | 0 | 0 |
12/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
08/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/10/2015 |
6.50
|
30 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/10/2015 |
6.50
|
870 | 6.64 | 6.64 | 6.09 | 0 | 0 | 0 |
05/10/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
02/10/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
01/10/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
30/09/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
29/09/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
28/09/2015 |
6.64
|
3,200 | 6.57 | 6.64 | 6.02 | 0 | 0 | 0 |
25/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
24/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
23/09/2015 |
6.57
|
1,100 | 6.23 | 6.57 | 5.95 | 0 | 0 | 0 |
22/09/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
21/09/2015 |
6.23
|
7,920 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
18/09/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
17/09/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
16/09/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
15/09/2015 |
6.23
|
10,400 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
14/09/2015 |
6.23
|
1,000 | 6.57 | 6.57 | 6.02 | 0 | 0 | 0 |
11/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
10/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
09/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
08/09/2015 |
6.57
|
100 | 6.36 | 6.57 | 6.57 | 0 | 0 | 0 |
07/09/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
04/09/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
03/09/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
01/09/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
31/08/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
28/08/2015 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
27/08/2015 |
6.36
|
200 | 6.57 | 6.57 | 6.36 | 0 | 0 | 0 |
26/08/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
25/08/2015 |
6.57
|
100 | 6.02 | 6.57 | 6.57 | 0 | 0 | 0 |
24/08/2015 |
6.02
|
4,100 | 6.36 | 6.36 | 5.82 | 0 | 0 | 0 |
21/08/2015 |
6.36
|
10,800 | 6.64 | 6.64 | 6.09 | 0 | 0 | 0 |
20/08/2015 |
6.64
|
10,800 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 |
19/08/2015 |
6.64
|
2,500 | 6.71 | 6.71 | 6.64 | 0 | 0 | 0 |
18/08/2015 |
6.71
|
24,130 | 6.78 | 6.98 | 6.64 | 0 | 0 | 0 |
17/08/2015 |
6.78
|
16,600 | 6.57 | 6.78 | 6.57 | 0 | 0 | 0 |
14/08/2015 |
6.57
|
7,300 | 6.57 | 6.64 | 6.43 | 0 | 0 | 0 |
13/08/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
12/08/2015 |
6.57
|
9,300 | 6.57 | 6.57 | 6.50 | 0 | 0 | 0 |
11/08/2015 |
6.57
|
14,900 | 6.84 | 6.84 | 6.57 | 0 | 0 | 0 |
10/08/2015 |
6.84
|
2,850 | 6.57 | 6.84 | 6.57 | 0 | 0 | 0 |
07/08/2015 |
6.57
|
3,200 | 6.64 | 6.64 | 6.02 | 0 | 0 | 0 |
06/08/2015 |
6.64
|
2,500 | 6.57 | 6.64 | 6.57 | 0 | 0 | 0 |
05/08/2015 |
6.57
|
1,300 | 6.57 | 6.57 | 6.36 | 0 | 0 | 0 |
04/08/2015 |
6.57
|
4,700 | 6.57 | 6.57 | 6.36 | 0 | 0 | 0 |
03/08/2015 |
6.57
|
3,200 | 6.57 | 6.57 | 6.36 | 0 | 0 | 0 |
31/07/2015 |
6.57
|
7,100 | 6.09 | 6.57 | 6.36 | 0 | 0 | 0 |
30/07/2015 |
6.09
|
900 | 6.02 | 6.09 | 6.09 | 0 | 0 | 0 |
29/07/2015 |
6.02
|
2,500 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 |
28/07/2015 |
6.02
|
11,400 | 5.75 | 6.02 | 5.75 | 0 | 0 | 0 |
27/07/2015 |
5.75
|
600 | 5.41 | 5.75 | 5.75 | 0 | 0 | 0 |
24/07/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
23/07/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
22/07/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
21/07/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
20/07/2015 |
5.41
|
2,600 | 5.13 | 5.41 | 5.41 | 0 | 0 | 0 |
17/07/2015 |
5.13
|
6,903 | 5.68 | 6.02 | 5.13 | 0 | 0 | 0 |
16/07/2015 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
15/07/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |