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) |
10/02/2015 |
4.37
|
4,302 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 |
09/02/2015 |
4.37
|
800 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
06/02/2015 |
4.37
|
100 | 4.22 | 4.37 | 4.37 | 0 | 0 | 0 |
05/02/2015 |
4.22
|
200 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 |
04/02/2015 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
03/02/2015 |
4.48
|
1,100 | 4.59 | 4.59 | 4.22 | 0 | 0 | 0 |
02/02/2015 |
4.59
|
2,200 | 4.32 | 4.59 | 4.32 | 0 | 0 | 0 |
30/01/2015 |
4.32
|
8,320 | 4.16 | 4.32 | 4.27 | 0 | 0 | 0 |
29/01/2015 |
4.16
|
100 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 |
28/01/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
27/01/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
26/01/2015 |
4.32
|
1,000 | 4.43 | 4.43 | 4.32 | 0 | 0 | 0 |
23/01/2015 |
4.43
|
8,800 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
22/01/2015 |
4.43
|
3,700 | 4.37 | 4.43 | 4.43 | 0 | 0 | 0 |
21/01/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
20/01/2015 |
4.37
|
237 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
19/01/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
16/01/2015 |
4.43
|
18,300 | 4.22 | 4.48 | 4.43 | 0 | 0 | 0 |
15/01/2015 |
4.22
|
2,000 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 |
14/01/2015 |
4.43
|
600 | 4.48 | 4.48 | 4.43 | 0 | 0 | 0 |
13/01/2015 |
4.48
|
11,900 | 4.43 | 4.53 | 4.22 | 0 | 0 | 0 |
12/01/2015 |
4.43
|
14,700 | 4.16 | 4.43 | 4.32 | 0 | 0 | 0 |
09/01/2015 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
08/01/2015 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
07/01/2015 |
4.16
|
21 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
06/01/2015 |
4.16
|
105 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
05/01/2015 |
4.22
|
121 | 4.37 | 4.37 | 4.22 | 0 | 0 | 0 |
31/12/2014 |
4.37
|
400 | 4.22 | 4.37 | 4.22 | 0 | 0 | 0 |
30/12/2014 |
4.22
|
3,000 | 4.16 | 4.22 | 4.16 | 0 | 0 | 0 |
29/12/2014 |
4.16
|
8,800 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
26/12/2014 |
4.22
|
1,402 | 4.27 | 4.27 | 4.22 | 0 | 1,400 | -0.0 |
25/12/2014 |
4.27
|
200 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
24/12/2014 |
4.32
|
5,900 | 4.22 | 4.32 | 4.32 | 0 | 0 | 0 |
23/12/2014 |
4.22
|
2,925 | 4.06 | 4.32 | 4.22 | 0 | 0 | 0 |
22/12/2014 |
4.06
|
163 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/12/2014 |
4.06
|
156 | 3.90 | 4.06 | 4.06 | 0 | 0 | 0 |
18/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/12/2014 |
3.90
|
9,000 | 4.16 | 4.16 | 3.79 | 0 | 0 | 0 |
16/12/2014 |
4.16
|
255 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 |
15/12/2014 |
4.32
|
102 | 4.01 | 4.32 | 4.32 | 0 | 0 | 0 |
12/12/2014 |
4.01
|
900 | 4.43 | 4.43 | 4.01 | 0 | 0 | 0 |
11/12/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
10/12/2014 |
4.43
|
100 | 4.32 | 4.43 | 4.43 | 0 | 0 | 0 |
09/12/2014 |
4.32
|
3,952 | 4.43 | 4.43 | 4.32 | 0 | 0 | 0 |
08/12/2014 |
4.43
|
4,005 | 4.37 | 4.43 | 4.37 | 2,000 | 0 | 0.0 |
05/12/2014 |
4.37
|
6,610 | 4.32 | 4.59 | 4.37 | 0 | 0 | 0 |
04/12/2014 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
03/12/2014 |
4.32
|
14,675 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
02/12/2014 |
4.32
|
2,000 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
01/12/2014 |
4.32
|
88 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
28/11/2014 |
4.32
|
1,100 | 4.22 | 4.32 | 4.22 | 0 | 0 | 0 |
27/11/2014 |
4.22
|
21,275 | 4.16 | 4.32 | 4.22 | 0 | 0 | 0 |
26/11/2014 |
4.16
|
10,200 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
25/11/2014 |
4.27
|
12,700 | 4.27 | 4.27 | 4.16 | 0 | 320 | -0.0 |
24/11/2014 |
4.27
|
43,300 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
21/11/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
20/11/2014 |
4.27
|
1,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
19/11/2014 |
4.27
|
10,500 | 4.16 | 4.27 | 4.27 | 0 | 0 | 0 |
18/11/2014 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
17/11/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
14/11/2014 |
4.16
|
20,000 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 |
13/11/2014 |
4.43
|
10,200 | 4.11 | 4.48 | 4.43 | 0 | 0 | 0 |
12/11/2014 |
4.11
|
23 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
11/11/2014 |
4.11
|
100 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 |
10/11/2014 |
4.16
|
400 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
07/11/2014 |
4.16
|
2,000 | 4.06 | 4.16 | 4.06 | 0 | 0 | 0 |
06/11/2014 |
4.06
|
60 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/11/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
04/11/2014 |
4.06
|
4,450 | 4.22 | 4.22 | 3.85 | 0 | 0 | 0 |
03/11/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
31/10/2014 |
4.22
|
100 | 4.01 | 4.22 | 4.22 | 0 | 0 | 0 |
30/10/2014 |
4.01
|
100 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 |
29/10/2014 |
4.22
|
500 | 4.01 | 4.22 | 4.22 | 0 | 0 | 0 |
28/10/2014 |
4.01
|
19,650 | 4.01 | 4.16 | 4.01 | 0 | 0 | 0 |
27/10/2014 |
4.01
|
1,319 | 4.32 | 4.32 | 4.01 | 0 | 0 | 0 |
24/10/2014 |
4.32
|
200 | 4.11 | 4.32 | 3.79 | 0 | 0 | 0 |
23/10/2014 |
4.11
|
800 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
22/10/2014 |
4.11
|
5,600 | 4.27 | 4.37 | 4.11 | 0 | 0 | 0 |
21/10/2014 |
4.27
|
1,000 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 |
20/10/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
17/10/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
16/10/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
15/10/2014 |
4.48
|
1,000 | 4.64 | 4.64 | 4.32 | 0 | 0 | 0 |
14/10/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
13/10/2014 |
4.64
|
600 | 4.69 | 4.69 | 4.32 | 0 | 0 | 0 |
10/10/2014 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/10/2014 |
4.69
|
100 | 4.53 | 4.69 | 4.69 | 0 | 0 | 0 |
08/10/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
07/10/2014 |
4.53
|
1,258 | 4.32 | 4.53 | 4.43 | 0 | 0 | 0 |
06/10/2014 |
4.32
|
100 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
03/10/2014 |
4.37
|
200 | 4.37 | 4.37 | 4.22 | 0 | 0 | 0 |
02/10/2014 |
4.37
|
400 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
01/10/2014 |
4.43
|
400 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 |
30/09/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
29/09/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
26/09/2014 |
4.53
|
100 | 4.32 | 4.53 | 4.53 | 0 | 0 | 0 |
25/09/2014 |
4.32
|
54 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
24/09/2014 |
4.32
|
100 | 4.22 | 4.32 | 4.32 | 0 | 0 | 0 |
23/09/2014 |
4.22
|
2,037 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 |
22/09/2014 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |