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 | -0.56% | 5,800 | 100 | 0.0 |
16.40
18.90
17.90
|
2 tháng
(2024-07-22) |
-1.10 | -5.79% | 14,800 | -100 | -0.0 |
16.40
19
17.90
|
3 tháng
(2024-06-24) |
-0.60 | -3.24% | 43,600 | -100 | -0.0 |
16.40
22.40
17.90
|
6 tháng
(2024-03-29) |
-0.30 | -1.65% | 76,000 | 1,900 | 0.0 |
16.40
22.40
17.90
|
12 tháng
(2023-09-27) |
0.10 | 0.56% | 188,300 | 3,200 | 0.1 |
15.20
22.40
17.90
|
24 tháng
(2022-10-03) |
4.40 | 32.59% | 404,009 | 15,400 | 0.3 |
11.80
22.40
17.90
|
36 tháng
(2021-10-06) |
0.60 | 3.47% | 919,214 | -15,600 | -0.3 |
11.80
22.40
17.90
|
60 tháng
(2019-10-17) |
-3.71 | -17.17% | 1,341,398 | 23,400 | 0.3 |
9.89
23.40
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2015 |
3.54
|
100 | 3.27 | 3.54 | 3.54 | 0 | 0 | 0 |
11/02/2015 |
3.27
|
100 | 3.60 | 3.60 | 3.27 | 0 | 0 | 0 |
10/02/2015 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
09/02/2015 |
3.40
|
600 | 3.67 | 4.00 | 3.40 | 0 | 0 | 0 |
06/02/2015 |
3.67
|
100 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 |
05/02/2015 |
3.80
|
200 | 4.00 | 4.00 | 3.80 | 0 | 0 | 0 |
04/02/2015 |
4.00
|
200 | 4.27 | 4.27 | 4.00 | 0 | 0 | 0 |
03/02/2015 |
4.27
|
1,200 | 3.94 | 4.27 | 3.67 | 0 | 0 | 0 |
02/02/2015 |
3.94
|
100 | 4.27 | 4.27 | 3.94 | 0 | 0 | 0 |
30/01/2015 |
4.27
|
5,000 | 3.94 | 4.27 | 4.27 | 0 | 0 | 0 |
29/01/2015 |
3.94
|
400 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 |
28/01/2015 |
3.87
|
200 | 3.74 | 3.87 | 3.87 | 0 | 0 | 0 |
27/01/2015 |
3.74
|
3,800 | 4.20 | 4.34 | 3.74 | 0 | 0 | 0 |
26/01/2015 |
4.20
|
2,500 | 3.87 | 4.20 | 3.54 | 0 | 0 | 0 |
23/01/2015 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
22/01/2015 |
3.87
|
5,200 | 3.54 | 3.87 | 3.87 | 0 | 0 | 0 |
21/01/2015 |
3.54
|
300 | 3.34 | 3.54 | 3.54 | 0 | 0 | 0 |
20/01/2015 |
3.34
|
4,000 | 3.67 | 4.00 | 3.34 | 0 | 0 | 0 |
19/01/2015 |
3.67
|
200 | 4.00 | 4.00 | 3.67 | 0 | 0 | 0 |
16/01/2015 |
4.00
|
2,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
15/01/2015 |
4.00
|
2,000 | 3.67 | 4.00 | 4.00 | 0 | 0 | 0 |
14/01/2015 |
3.67
|
300 | 4.07 | 4.07 | 3.67 | 0 | 0 | 0 |
13/01/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
12/01/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
09/01/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
08/01/2015 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
07/01/2015 |
4.07
|
2,600 | 3.74 | 4.07 | 4.07 | 0 | 0 | 0 |
06/01/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
05/01/2015 |
3.74
|
200 | 4.14 | 4.14 | 3.74 | 0 | 0 | 0 |
31/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
30/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
29/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
26/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
25/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
24/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
23/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
22/12/2014 |
4.14
|
1,300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
19/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
18/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
17/12/2014 |
4.14
|
4,000 | 3.80 | 4.14 | 4.14 | 0 | 0 | 0 |
16/12/2014 |
3.80
|
600 | 3.47 | 3.80 | 3.80 | 0 | 0 | 0 |
15/12/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
12/12/2014 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
11/12/2014 |
3.47
|
200 | 3.74 | 3.74 | 3.47 | 0 | 0 | 0 |
10/12/2014 |
3.74
|
200 | 4.14 | 4.14 | 3.74 | 0 | 0 | 0 |
09/12/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
08/12/2014 |
4.14
|
100 | 4.60 | 4.60 | 4.14 | 0 | 0 | 0 |
05/12/2014 |
4.60
|
2,000 | 4.67 | 4.67 | 4.00 | 0 | 0 | 0 |
04/12/2014 |
4.67
|
2,500 | 4.40 | 4.67 | 4.07 | 0 | 0 | 0 |
03/12/2014 |
4.40
|
600 | 3.74 | 4.40 | 4.40 | 0 | 0 | 0 |
02/12/2014 |
3.74
|
3,000 | 4.07 | 4.47 | 3.74 | 0 | 0 | 0 |
01/12/2014 |
4.07
|
2,240 | 4.07 | 4.14 | 4.07 | 0 | 0 | 0 |
28/11/2014 |
4.07
|
2,500 | 3.74 | 4.07 | 4.07 | 0 | 0 | 0 |
27/11/2014 |
3.74
|
1,100 | 4.47 | 4.47 | 3.74 | 0 | 0 | 0 |
26/11/2014 |
4.47
|
8,000 | 4.07 | 4.47 | 3.67 | 0 | 0 | 0 |
25/11/2014 |
4.07
|
800 | 3.74 | 4.07 | 4.07 | 0 | 0 | 0 |
24/11/2014 |
3.74
|
2,100 | 4.67 | 4.67 | 3.74 | 0 | 0 | 0 |
21/11/2014 |
4.67
|
2,100 | 4.27 | 4.67 | 3.94 | 0 | 0 | 0 |
20/11/2014 |
4.27
|
0 | 3.60 | 4.27 | 4.27 | 0 | 0 | 0 |
19/11/2014 |
3.60
|
3,100 | 3.54 | 4.27 | 3.60 | 0 | 0 | 0 |
18/11/2014 |
3.54
|
4,900 | 4.14 | 4.20 | 3.54 | 0 | 0 | 0 |
17/11/2014 |
4.14
|
6,200 | 3.80 | 4.14 | 3.54 | 0 | 0 | 0 |
14/11/2014 |
3.80
|
1,000 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
13/11/2014 |
3.94
|
2,600 | 3.47 | 3.94 | 3.34 | 0 | 0 | 0 |
12/11/2014 |
3.47
|
500 | 3.74 | 4.00 | 3.47 | 0 | 0 | 0 |
11/11/2014 |
3.74
|
5,200 | 3.40 | 3.74 | 3.14 | 0 | 0 | 0 |
10/11/2014 |
3.40
|
500 | 3.74 | 3.74 | 3.40 | 0 | 0 | 0 |
07/11/2014 |
3.74
|
4,600 | 3.40 | 3.74 | 3.07 | 0 | 0 | 0 |
06/11/2014 |
3.40
|
500 | 3.14 | 3.40 | 3.40 | 0 | 0 | 0 |
05/11/2014 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
04/11/2014 |
3.14
|
200 | 3.47 | 3.47 | 3.14 | 0 | 0 | 0 |
03/11/2014 |
3.47
|
2,000 | 3.20 | 3.47 | 3.47 | 0 | 0 | 0 |
31/10/2014 |
3.20
|
900 | 3.40 | 3.67 | 3.20 | 0 | 0 | 0 |
30/10/2014 |
3.40
|
1,800 | 3.40 | 3.74 | 3.40 | 0 | 0 | 0 |
29/10/2014 |
3.40
|
200 | 3.14 | 3.40 | 3.40 | 0 | 0 | 0 |
28/10/2014 |
3.14
|
100 | 2.73 | 3.14 | 3.14 | 0 | 0 | 0 |
27/10/2014 |
2.73
|
600 | 3.00 | 3.27 | 2.73 | 0 | 0 | 0 |
24/10/2014 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
23/10/2014 |
3.00
|
400 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
22/10/2014 |
3.00
|
1,300 | 3.34 | 3.34 | 3.00 | 0 | 0 | 0 |
21/10/2014 |
3.34
|
700 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 |
20/10/2014 |
3.47
|
300 | 3.20 | 3.47 | 3.34 | 0 | 0 | 0 |
17/10/2014 |
3.20
|
500 | 3.47 | 3.47 | 3.20 | 0 | 0 | 0 |
16/10/2014 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
15/10/2014 |
3.47
|
1,100 | 2.80 | 3.47 | 3.34 | 0 | 0 | 0 |
14/10/2014 |
2.80
|
4,500 | 3.40 | 3.40 | 2.80 | 0 | 0 | 0 |
13/10/2014 |
3.40
|
700 | 3.34 | 3.40 | 3.00 | 0 | 0 | 0 |
10/10/2014 |
3.34
|
100 | 3.54 | 3.54 | 3.34 | 0 | 0 | 0 |
09/10/2014 |
3.54
|
4,200 | 3.27 | 3.54 | 3.40 | 0 | 0 | 0 |
08/10/2014 |
3.27
|
100 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
07/10/2014 |
3.40
|
100 | 3.34 | 3.40 | 3.40 | 0 | 0 | 0 |
06/10/2014 |
3.34
|
2,600 | 3.47 | 3.80 | 3.14 | 0 | 0 | 0 |
03/10/2014 |
3.47
|
300 | 3.74 | 3.74 | 3.47 | 0 | 0 | 0 |
02/10/2014 |
3.74
|
2,000 | 3.40 | 3.74 | 3.67 | 0 | 0 | 0 |
01/10/2014 |
3.40
|
300 | 3.14 | 3.40 | 3.40 | 0 | 0 | 0 |
30/09/2014 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
29/09/2014 |
3.14
|
100 | 3.47 | 3.47 | 3.14 | 0 | 0 | 0 |
26/09/2014 |
3.47
|
500 | 3.47 | 3.54 | 3.47 | 0 | 0 | 0 |
25/09/2014 |
3.47
|
2,700 | 3.47 | 3.87 | 3.47 | 0 | 0 | 0 |
24/09/2014 |
3.47
|
1,800 | 3.60 | 3.94 | 3.47 | 0 | 0 | 0 |