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) |
-0.80 | -5.97% | 24,100 | 300 | 0.0 |
12.30
13.50
12.60
|
2 tháng
(2024-07-22) |
-0.60 | -4.55% | 95,100 | -1,900 | -0.0 |
12.30
13.50
12.60
|
3 tháng
(2024-06-24) |
-0.40 | -3.08% | 178,900 | 15,505 | 0.2 |
12.30
13.90
12.60
|
6 tháng
(2024-03-25) |
-1.05 | -7.67% | 952,600 | 224,505 | 3.2 |
12.05
14.96
12.60
|
12 tháng
(2023-09-26) |
1.96 | 18.47% | 2,049,200 | 503,505 | 7.1 |
10.35
14.96
12.60
|
24 tháng
(2022-10-03) |
1.25 | 11.06% | 5,426,066 | 503,205 | 7.1 |
4.75
14.96
12.60
|
36 tháng
(2021-10-06) |
-3.26 | -20.58% | 10,644,099 | 671,727 | 10.1 |
4.75
19.19
12.60
|
60 tháng
(2019-10-17) |
7.90 | 168.15% | 13,236,062 | 948,815 | 13.3 |
3.98
19.19
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
3.92
|
300 | 4.26 | 4.26 | 3.92 | 300 | 0 | 0.0 |
09/02/2015 |
4.26
|
1,000 | 4.26 | 4.26 | 4.26 | 1,000 | 0 | 0.0 |
06/02/2015 |
4.26
|
100 | 4.05 | 4.26 | 4.26 | 100 | 0 | 0.0 |
05/02/2015 |
4.05
|
349 | 4.14 | 4.14 | 3.75 | 0 | 0 | 0 |
04/02/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
03/02/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
02/02/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
30/01/2015 |
4.14
|
311 | 4.09 | 4.14 | 4.14 | 0 | 11 | -0.0 |
29/01/2015 |
4.09
|
100 | 4.05 | 4.09 | 4.09 | 0 | 0 | 0 |
28/01/2015 |
4.05
|
1,671 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 |
27/01/2015 |
4.26
|
12,406 | 4.52 | 4.52 | 4.26 | 4,300 | 9,656 | -0.1 |
26/01/2015 |
4.52
|
11,299 | 4.35 | 4.60 | 4.31 | 7,800 | 0 | 0.1 |
23/01/2015 |
4.35
|
3,000 | 4.35 | 4.35 | 4.26 | 2,900 | 0 | 0.0 |
22/01/2015 |
4.35
|
2,644 | 4.14 | 4.35 | 4.31 | 2,600 | 0 | 0.0 |
21/01/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
20/01/2015 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
19/01/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
16/01/2015 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
15/01/2015 |
4.14
|
3,000 | 3.96 | 4.14 | 4.14 | 0 | 0 | 0 |
14/01/2015 |
3.96
|
4,100 | 3.92 | 3.96 | 3.67 | 0 | 3,900 | -0.0 |
13/01/2015 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
12/01/2015 |
3.92
|
200 | 4.05 | 4.05 | 3.92 | 0 | 0 | 0 |
09/01/2015 |
4.05
|
2,449 | 3.84 | 4.05 | 3.71 | 0 | 0 | 0 |
08/01/2015 |
3.84
|
3,300 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
07/01/2015 |
3.84
|
3,319 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 |
06/01/2015 |
3.84
|
800 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
05/01/2015 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
31/12/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
30/12/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
29/12/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
26/12/2014 |
3.84
|
14,566 | 3.75 | 3.88 | 3.84 | 0 | 0 | 0 |
25/12/2014 |
3.75
|
400 | 4.09 | 4.09 | 3.75 | 0 | 0 | 0 |
24/12/2014 |
4.09
|
6,900 | 3.75 | 4.09 | 3.75 | 0 | 0 | 0 |
23/12/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
22/12/2014 |
3.75
|
200 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
19/12/2014 |
3.75
|
2,100 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
18/12/2014 |
3.84
|
5,800 | 3.75 | 3.84 | 3.79 | 0 | 5,200 | -0.0 |
17/12/2014 |
3.75
|
4,372 | 3.84 | 3.84 | 3.45 | 0 | 0 | 0 |
16/12/2014 |
3.84
|
100 | 3.75 | 3.84 | 3.84 | 0 | 0 | 0 |
15/12/2014 |
3.75
|
328 | 4.09 | 4.09 | 3.75 | 0 | 0 | 0 |
12/12/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
11/12/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
10/12/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
09/12/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
08/12/2014 |
4.09
|
30 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
05/12/2014 |
4.09
|
6,099 | 3.79 | 4.14 | 4.09 | 0 | 0 | 0 |
04/12/2014 |
3.79
|
2,800 | 3.84 | 3.92 | 3.79 | 0 | 0 | 0 |
03/12/2014 |
3.84
|
1,400 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
02/12/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
01/12/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
28/11/2014 |
3.84
|
200 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 |
27/11/2014 |
3.92
|
1,080 | 3.71 | 3.92 | 3.92 | 0 | 0 | 0 |
26/11/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
25/11/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
24/11/2014 |
3.71
|
3,128 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
21/11/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
20/11/2014 |
3.71
|
1,700 | 3.62 | 3.71 | 3.67 | 0 | 200 | -0.0 |
19/11/2014 |
3.62
|
1,500 | 3.75 | 4.01 | 3.62 | 200 | 100 | 0.0 |
18/11/2014 |
3.75
|
3,771 | 3.71 | 3.75 | 3.62 | 0 | 0 | 0 |
17/11/2014 |
3.71
|
1,751 | 3.79 | 3.79 | 3.54 | 0 | 0 | 0 |
14/11/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
13/11/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
12/11/2014 |
3.79
|
449 | 3.79 | 3.79 | 3.62 | 0 | 0 | 0 |
11/11/2014 |
3.79
|
400 | 3.62 | 3.79 | 3.67 | 0 | 0 | 0 |
10/11/2014 |
3.62
|
100 | 3.58 | 3.62 | 3.62 | 0 | 0 | 0 |
07/11/2014 |
3.58
|
2,300 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
06/11/2014 |
3.62
|
11 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
05/11/2014 |
3.62
|
500 | 3.92 | 3.92 | 3.62 | 0 | 0 | 0 |
04/11/2014 |
3.92
|
100 | 3.84 | 3.92 | 3.92 | 100 | 100 | 0 |
03/11/2014 |
3.84
|
100 | 3.79 | 3.84 | 3.84 | 0 | 0 | 0 |
31/10/2014 |
3.79
|
5,110 | 3.62 | 3.79 | 3.58 | 0 | 5,100 | -0.0 |
30/10/2014 |
3.62
|
5,200 | 3.84 | 3.84 | 3.62 | 0 | 5,000 | -0.0 |
29/10/2014 |
3.84
|
100 | 3.67 | 3.84 | 3.84 | 0 | 100 | -0.0 |
28/10/2014 |
3.67
|
5,600 | 3.54 | 3.75 | 3.62 | 0 | 0 | 0 |
27/10/2014 |
3.54
|
1,551 | 3.75 | 3.75 | 3.54 | 0 | 0 | 0 |
24/10/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
23/10/2014 |
3.75
|
600 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
22/10/2014 |
3.75
|
149 | 3.71 | 3.75 | 3.75 | 0 | 0 | 0 |
21/10/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
20/10/2014 |
3.71
|
2,410 | 3.67 | 3.84 | 3.62 | 100 | 0 | 0.0 |
17/10/2014 |
3.67
|
200 | 4.05 | 4.05 | 3.67 | 0 | 100 | -0.0 |
16/10/2014 |
4.05
|
12,009 | 3.84 | 4.05 | 3.62 | 0 | 100 | -0.0 |
15/10/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
14/10/2014 |
3.84
|
10,110 | 4.05 | 4.05 | 3.84 | 0 | 0 | 0 |
13/10/2014 |
4.05
|
3,011 | 3.92 | 4.05 | 3.92 | 0 | 200 | -0.0 |
10/10/2014 |
3.92
|
900 | 4.05 | 4.05 | 3.92 | 0 | 0 | 0 |
09/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
08/10/2014 |
4.05
|
1,800 | 4.05 | 4.05 | 3.84 | 300 | 0 | 0.0 |
07/10/2014 |
4.05
|
600 | 3.84 | 4.05 | 3.84 | 300 | 0 | 0.0 |
06/10/2014 |
3.84
|
10,100 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
03/10/2014 |
4.01
|
2,500 | 4.05 | 4.05 | 3.92 | 0 | 0 | 0 |
02/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
01/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
30/09/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
29/09/2014 |
4.05
|
2,100 | 3.96 | 4.09 | 4.01 | 0 | 0 | 0 |
26/09/2014 |
3.96
|
200 | 3.92 | 3.96 | 3.96 | 0 | 0 | 0 |
25/09/2014 |
3.92
|
1,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
24/09/2014 |
3.92
|
2,000 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 |
23/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
22/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |