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 | -2.33% | 150,900 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.40 | -8.70% | 438,200 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-24) |
-0.40 | -8.70% | 1,097,700 | -300 | -0.0 |
4
4.70
4.20
|
6 tháng
(2024-03-25) |
0.10 | 2.44% | 3,695,800 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-26) |
-0.60 | -12.50% | 5,553,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-10-03) |
-0.60 | -12.50% | 11,977,729 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-06) |
-4.44 | -51.42% | 33,748,159 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-17) |
-0.71 | -14.53% | 45,924,753 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
05/02/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
04/02/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
03/02/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
02/02/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
30/01/2015 |
4.64
|
45,800 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
29/01/2015 |
4.55
|
2,500 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
28/01/2015 |
4.64
|
4,000 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
27/01/2015 |
4.82
|
200 | 4.64 | 4.82 | 4.82 | 0 | 0 | 0 |
26/01/2015 |
4.64
|
2,000 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
23/01/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
22/01/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
21/01/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
20/01/2015 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
19/01/2015 |
4.64
|
200 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 |
16/01/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
15/01/2015 |
4.55
|
3,400 | 4.37 | 4.55 | 4.55 | 0 | 0 | 0 |
14/01/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/01/2015 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/01/2015 |
4.37
|
600 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
09/01/2015 |
4.28
|
500 | 4.09 | 4.28 | 4.28 | 0 | 0 | 0 |
08/01/2015 |
4.09
|
3,400 | 4.55 | 4.55 | 4.09 | 0 | 0 | 0 |
07/01/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
06/01/2015 |
4.55
|
1,200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/01/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
31/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
30/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
29/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
23/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
22/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
19/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
17/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
16/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
15/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
12/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/12/2014 |
4.55
|
4,200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
10/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
09/12/2014 |
4.55
|
6,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/12/2014 |
4.55
|
3,800 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
02/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/12/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
27/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/11/2014 |
4.55
|
3,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
21/11/2014 |
4.55
|
2,600 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 |
20/11/2014 |
4.46
|
100 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 |
19/11/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
18/11/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
17/11/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
14/11/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
13/11/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
12/11/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
11/11/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
10/11/2014 |
4.64
|
1,000 | 4.46 | 4.64 | 4.64 | 0 | 0 | 0 |
07/11/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
06/11/2014 |
4.46
|
8,500 | 4.37 | 4.46 | 4.37 | 0 | 0 | 0 |
05/11/2014 |
4.37
|
9,800 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
04/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/11/2014 |
4.55
|
3,400 | 4.55 | 5.00 | 4.55 | 0 | 0 | 0 |
31/10/2014 |
4.55
|
5,700 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
30/10/2014 |
4.73
|
3,700 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
29/10/2014 |
4.82
|
5,000 | 5.28 | 5.28 | 4.82 | 0 | 0 | 0 |
28/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
27/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
24/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
23/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
22/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
21/10/2014 |
5.28
|
29,400 | 4.91 | 5.37 | 5.00 | 0 | 0 | 0 |
20/10/2014 |
4.91
|
11,600 | 4.82 | 5.00 | 4.91 | 0 | 0 | 0 |
17/10/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
16/10/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
15/10/2014 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
14/10/2014 |
4.82
|
200 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
13/10/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
10/10/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
09/10/2014 |
4.82
|
500 | 4.73 | 4.82 | 4.82 | 0 | 0 | 0 |
08/10/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
07/10/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
06/10/2014 |
4.73
|
4,000 | 4.64 | 4.73 | 4.73 | 0 | 0 | 0 |
03/10/2014 |
4.64
|
21,300 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
02/10/2014 |
4.55
|
500 | 4.64 | 4.73 | 4.55 | 0 | 0 | 0 |
01/10/2014 |
4.64
|
2,000 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 |
30/09/2014 |
4.55
|
6,600 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
29/09/2014 |
4.55
|
4,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/09/2014 |
4.55
|
41,500 | 4.55 | 4.73 | 4.55 | 0 | 0 | 0 |
25/09/2014 |
4.55
|
17,900 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/09/2014 |
4.55
|
100 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
23/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
22/09/2014 |
4.82
|
5,000 | 4.55 | 4.82 | 4.64 | 0 | 0 | 0 |
19/09/2014 |
4.55
|
2,400 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
18/09/2014 |
4.64
|
5,800 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |