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 | -1.43% | 100 | 0 | 0 |
6.70
7
6.70
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.70
7.70
6.70
|
3 tháng
(2024-06-24) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.70
7.70
6.70
|
6 tháng
(2024-03-25) |
-1.80 | -20.69% | 188,600 | 0 | 0 |
6.60
9.20
6.70
|
12 tháng
(2023-09-26) |
1.45 | 26.50% | 275,400 | 0 | 0 |
5.45
9.20
6.70
|
24 tháng
(2022-10-03) |
-0.84 | -10.80% | 367,326 | 0 | 0 |
3.71
9.20
6.70
|
36 tháng
(2021-10-06) |
1.18 | 20.61% | 577,815 | 0 | 0.0 |
3.46
10.23
6.70
|
60 tháng
(2019-10-17) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
13/07/2015 |
3.45
|
100 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
10/07/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
09/07/2015 |
3.62
|
100 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
08/07/2015 |
3.78
|
1,800 | 4.01 | 4.01 | 3.78 | 0 | 0 | 0 |
07/07/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
06/07/2015 |
4.01
|
200 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/07/2015 |
4.01
|
400 | 3.67 | 4.01 | 3.39 | 0 | 0 | 0 |
02/07/2015 |
3.67
|
200 | 3.34 | 3.67 | 3.67 | 0 | 0 | 0 |
01/07/2015 |
3.34
|
100 | 3.62 | 3.62 | 3.34 | 0 | 0 | 0 |
30/06/2015 |
3.62
|
3,700 | 3.95 | 4.17 | 3.62 | 0 | 0 | 0 |
29/06/2015 |
3.95
|
400 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/06/2015 |
3.95
|
1,200 | 3.73 | 4.06 | 3.89 | 0 | 0 | 0 |
25/06/2015 |
3.73
|
100 | 3.39 | 3.73 | 3.73 | 0 | 0 | 0 |
24/06/2015 |
3.39
|
800 | 3.12 | 3.39 | 3.39 | 0 | 0 | 0 |
23/06/2015 |
3.12
|
200 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
22/06/2015 |
3.28
|
7,300 | 3.56 | 3.67 | 3.23 | 0 | 0 | 0 |
19/06/2015 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
18/06/2015 |
3.56
|
100 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 |
17/06/2015 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
16/06/2015 |
3.73
|
200 | 3.67 | 3.95 | 3.73 | 0 | 0 | 0 |
15/06/2015 |
3.67
|
1,100 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 |
12/06/2015 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
11/06/2015 |
3.89
|
300 | 3.73 | 3.89 | 3.89 | 0 | 0 | 0 |
10/06/2015 |
3.73
|
100 | 3.39 | 3.73 | 3.73 | 0 | 0 | 0 |
09/06/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
08/06/2015 |
3.39
|
1,100 | 3.67 | 4.01 | 3.39 | 0 | 0 | 0 |
05/06/2015 |
3.67
|
200 | 4.01 | 4.01 | 3.67 | 0 | 0 | 0 |
04/06/2015 |
4.01
|
100 | 3.73 | 4.01 | 4.01 | 0 | 0 | 0 |
03/06/2015 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
02/06/2015 |
3.73
|
100 | 3.39 | 3.73 | 3.73 | 0 | 0 | 0 |
01/06/2015 |
3.39
|
1,200 | 3.67 | 4.01 | 3.39 | 0 | 0 | 0 |
29/05/2015 |
3.67
|
300 | 3.34 | 3.67 | 3.67 | 0 | 0 | 0 |
28/05/2015 |
3.34
|
3,400 | 3.67 | 4.01 | 3.34 | 0 | 0 | 0 |
27/05/2015 |
3.67
|
500 | 4.01 | 4.01 | 3.67 | 0 | 0 | 0 |
26/05/2015 |
4.01
|
500 | 3.89 | 4.01 | 3.56 | 0 | 0 | 0 |
25/05/2015 |
3.89
|
300 | 3.89 | 4.23 | 3.89 | 0 | 0 | 0 |
22/05/2015 |
3.89
|
700 | 3.56 | 3.89 | 3.89 | 0 | 0 | 0 |
21/05/2015 |
3.56
|
3,100 | 3.45 | 3.78 | 3.12 | 0 | 0 | 0 |
20/05/2015 |
3.45
|
600 | 3.78 | 4.12 | 3.45 | 0 | 0 | 0 |
19/05/2015 |
3.78
|
900 | 3.45 | 3.78 | 3.23 | 0 | 0 | 0 |
18/05/2015 |
3.45
|
1,400 | 3.78 | 3.78 | 3.45 | 0 | 0 | 0 |
15/05/2015 |
3.78
|
1,300 | 3.67 | 3.78 | 3.67 | 0 | 0 | 0 |
14/05/2015 |
3.67
|
1,600 | 4.06 | 4.45 | 3.67 | 0 | 0 | 0 |
13/05/2015 |
4.06
|
3,300 | 4.45 | 4.45 | 4.01 | 0 | 0 | 0 |
12/05/2015 |
4.45
|
200 | 4.12 | 4.45 | 3.73 | 0 | 0 | 0 |
11/05/2015 |
4.12
|
3,200 | 3.78 | 4.12 | 4.12 | 0 | 0 | 0 |
08/05/2015 |
3.78
|
700 | 3.45 | 3.78 | 3.78 | 0 | 0 | 0 |
07/05/2015 |
3.45
|
200 | 3.78 | 3.78 | 3.45 | 0 | 0 | 0 |
06/05/2015 |
3.78
|
300 | 3.45 | 3.78 | 3.78 | 0 | 0 | 0 |
05/05/2015 |
3.45
|
4,600 | 3.73 | 4.06 | 3.45 | 0 | 0 | 0 |
04/05/2015 |
3.73
|
14,200 | 3.39 | 3.73 | 3.73 | 0 | 0 | 0 |
27/04/2015 |
3.39
|
200 | 3.12 | 3.39 | 3.39 | 0 | 0 | 0 |
24/04/2015 |
3.12
|
600 | 2.95 | 3.23 | 3.06 | 0 | 0 | 0 |
23/04/2015 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
22/04/2015 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
21/04/2015 |
2.95
|
11,800 | 3.12 | 3.39 | 2.95 | 0 | 0 | 0 |
20/04/2015 |
3.12
|
300 | 2.84 | 3.12 | 3.06 | 0 | 0 | 0 |
17/04/2015 |
2.84
|
400 | 3.06 | 3.34 | 2.84 | 0 | 0 | 0 |
16/04/2015 |
3.06
|
100 | 2.78 | 3.06 | 3.06 | 0 | 0 | 0 |
15/04/2015 |
2.78
|
1,700 | 2.89 | 3.12 | 2.78 | 0 | 0 | 0 |
14/04/2015 |
2.89
|
200 | 2.67 | 2.89 | 2.50 | 0 | 0 | 0 |
13/04/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
10/04/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
09/04/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
08/04/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
07/04/2015 |
2.67
|
10,000 | 2.56 | 2.67 | 2.67 | 0 | 0 | 0 |
06/04/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
03/04/2015 |
2.56
|
3,000 | 2.78 | 2.78 | 2.56 | 0 | 0 | 0 |
02/04/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
01/04/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
31/03/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
30/03/2015 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
27/03/2015 |
2.78
|
800 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 |
26/03/2015 |
2.89
|
1,900 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 |
25/03/2015 |
3.12
|
10,400 | 2.84 | 3.12 | 2.78 | 0 | 0 | 0 |
24/03/2015 |
2.84
|
4,400 | 2.89 | 3.17 | 2.73 | 0 | 0 | 0 |
23/03/2015 |
2.89
|
1,800 | 2.89 | 3.17 | 2.89 | 0 | 0 | 0 |
20/03/2015 |
2.89
|
800 | 2.67 | 2.89 | 2.78 | 0 | 0 | 0 |
19/03/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
18/03/2015 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
17/03/2015 |
2.67
|
3,700 | 2.89 | 3.17 | 2.67 | 0 | 0 | 0 |
16/03/2015 |
2.89
|
300 | 3.06 | 3.28 | 2.89 | 0 | 0 | 0 |
13/03/2015 |
3.06
|
200 | 2.84 | 3.06 | 2.61 | 0 | 0 | 0 |
12/03/2015 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
11/03/2015 |
2.84
|
1,200 | 3.06 | 3.12 | 2.78 | 0 | 0 | 0 |
10/03/2015 |
3.06
|
1,100 | 2.78 | 3.06 | 3.06 | 0 | 0 | 0 |
09/03/2015 |
2.78
|
500 | 2.56 | 2.78 | 2.78 | 0 | 0 | 0 |
06/03/2015 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
05/03/2015 |
2.56
|
600 | 2.67 | 2.89 | 2.56 | 0 | 0 | 0 |
04/03/2015 |
2.67
|
600 | 2.89 | 2.89 | 2.67 | 0 | 0 | 0 |
03/03/2015 |
2.89
|
6,700 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 |
02/03/2015 |
3.12
|
200 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
27/02/2015 |
3.28
|
200 | 3.23 | 3.28 | 3.28 | 0 | 0 | 0 |
26/02/2015 |
3.23
|
100 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
25/02/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
24/02/2015 |
3.28
|
100 | 3.23 | 3.28 | 3.28 | 0 | 0 | 0 |
13/02/2015 |
3.23
|
10,500 | 2.95 | 3.23 | 2.73 | 0 | 0 | 0 |
12/02/2015 |
2.95
|
100 | 2.89 | 2.95 | 2.95 | 0 | 0 | 0 |
11/02/2015 |
2.89
|
400 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |