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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/07/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/07/2015 |
3.90
|
100 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
09/07/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
08/07/2015 |
3.95
|
6,525 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
07/07/2015 |
3.95
|
4,819 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
06/07/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
03/07/2015 |
3.95
|
2,485 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
02/07/2015 |
3.95
|
100 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
01/07/2015 |
4.16
|
20 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
30/06/2015 |
4.16
|
600 | 3.95 | 4.16 | 3.95 | 0 | 0 | 0 |
29/06/2015 |
3.95
|
300 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/06/2015 |
3.95
|
250 | 3.64 | 3.95 | 3.95 | 0 | 0 | 0 |
25/06/2015 |
3.64
|
1,400 | 4.01 | 4.01 | 3.64 | 0 | 1,400 | -0.0 |
24/06/2015 |
4.01
|
4,120 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
23/06/2015 |
4.01
|
200 | 4.01 | 4.22 | 4.01 | 0 | 0 | 0 |
22/06/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
19/06/2015 |
4.01
|
3,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
18/06/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
17/06/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
16/06/2015 |
4.01
|
11,655 | 3.95 | 4.01 | 3.95 | 0 | 5 | -0.0 |
15/06/2015 |
3.95
|
5,000 | 3.79 | 3.95 | 3.95 | 0 | 0 | 0 |
12/06/2015 |
3.79
|
6,100 | 4.01 | 4.11 | 3.79 | 0 | 0 | 0 |
11/06/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
10/06/2015 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
09/06/2015 |
4.01
|
5,300 | 4.01 | 4.01 | 3.95 | 0 | 0 | 0 |
08/06/2015 |
4.01
|
559 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
05/06/2015 |
4.01
|
5,300 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
04/06/2015 |
4.01
|
6,000 | 3.95 | 4.01 | 3.95 | 0 | 0 | 0 |
03/06/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
02/06/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
01/06/2015 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
29/05/2015 |
3.95
|
5,200 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
28/05/2015 |
3.95
|
7,992 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
27/05/2015 |
3.95
|
3,718 | 3.95 | 4.27 | 3.95 | 0 | 0 | 0 |
26/05/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
25/05/2015 |
3.95
|
4,100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
22/05/2015 |
3.95
|
4,270 | 4.37 | 4.37 | 3.95 | 0 | 0 | 0 |
21/05/2015 |
4.37
|
28 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
20/05/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
19/05/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
18/05/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/05/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/05/2015 |
4.37
|
300 | 4.01 | 4.37 | 4.37 | 0 | 0 | 0 |
13/05/2015 |
4.01
|
320 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
12/05/2015 |
4.16
|
100 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 |
11/05/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
08/05/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
07/05/2015 |
4.32
|
5 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
06/05/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
05/05/2015 |
4.32
|
10 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
04/05/2015 |
4.32
|
23 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
27/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
24/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
23/04/2015 |
4.32
|
300 | 4.22 | 4.32 | 3.79 | 0 | 100 | -0.0 |
22/04/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
21/04/2015 |
4.22
|
10 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
20/04/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
17/04/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
16/04/2015 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
15/04/2015 |
4.22
|
800 | 4.32 | 4.32 | 4.06 | 0 | 0 | 0 |
14/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
13/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
10/04/2015 |
4.32
|
96 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
09/04/2015 |
4.32
|
42 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
08/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
07/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
06/04/2015 |
4.32
|
4,700 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
03/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
02/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
01/04/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
31/03/2015 |
4.32
|
2,100 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 |
30/03/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
27/03/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
26/03/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/03/2015 |
4.37
|
100 | 4.11 | 4.37 | 4.37 | 0 | 0 | 0 |
24/03/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
23/03/2015 |
4.11
|
2,000 | 4.27 | 4.43 | 4.11 | 0 | 0 | 0 |
20/03/2015 |
4.27
|
700 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
19/03/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
18/03/2015 |
4.27
|
3,810 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
17/03/2015 |
4.32
|
100 | 4.16 | 4.32 | 4.32 | 0 | 0 | 0 |
16/03/2015 |
4.16
|
1,100 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
13/03/2015 |
4.27
|
1,431 | 4.22 | 4.32 | 4.27 | 0 | 0 | 0 |
12/03/2015 |
4.22
|
10,500 | 4.06 | 4.22 | 4.16 | 0 | 0 | 0 |
11/03/2015 |
4.06
|
4,105 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
10/03/2015 |
4.27
|
1,100 | 4.01 | 4.27 | 3.85 | 0 | 0 | 0 |
09/03/2015 |
4.01
|
2,537 | 4.32 | 4.32 | 3.90 | 0 | 0 | 0 |
06/03/2015 |
4.32
|
1,100 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
05/03/2015 |
4.32
|
10 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
04/03/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
03/03/2015 |
4.32
|
6,600 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
02/03/2015 |
4.59
|
5 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
27/02/2015 |
4.59
|
100 | 4.43 | 4.59 | 4.59 | 0 | 0 | 0 |
26/02/2015 |
4.43
|
77 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
25/02/2015 |
4.43
|
542 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 |
24/02/2015 |
4.59
|
40 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
13/02/2015 |
4.59
|
110 | 4.32 | 4.59 | 4.59 | 0 | 0 | 0 |
12/02/2015 |
4.32
|
300 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
11/02/2015 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |