Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.90 | 15% | 6,452,900 | 14,000 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,240,000 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-21) |
0.70 | 11.29% | 13,922,500 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,408,200 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-25) |
2.30 | 50% | 24,957,600 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-09-30) |
0 | 0% | 39,751,900 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-05) |
-7.80 | -53.06% | 104,633,470 | 13,700 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-16) |
-1.70 | -19.77% | 120,368,703 | 50,800 | 0.5 |
3
17
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
4.70
|
8,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
06/02/2015 |
4.70
|
3,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
05/02/2015 |
4.80
|
5,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/02/2015 |
4.80
|
4,600 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 |
03/02/2015 |
4.30
|
8,700 | 4.40 | 5 | 4.30 | 0 | 0 | 0 |
02/02/2015 |
4.40
|
7,500 | 4.40 | 4.90 | 4.30 | 0 | 0 | 0 |
30/01/2015 |
4.40
|
6,100 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
29/01/2015 |
4.80
|
20,600 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
28/01/2015 |
4.60
|
15,300 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
27/01/2015 |
4.80
|
34,300 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
26/01/2015 |
4.40
|
6,900 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
23/01/2015 |
4
|
6,000 | 3.70 | 4 | 4 | 0 | 0 | 0 |
22/01/2015 |
3.70
|
10,800 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
21/01/2015 |
3.40
|
3,000 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
20/01/2015 |
3.10
|
2,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
19/01/2015 |
3.20
|
4,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
16/01/2015 |
3.50
|
28,900 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
15/01/2015 |
3.20
|
2,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
14/01/2015 |
3.20
|
6,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
13/01/2015 |
3.40
|
7,100 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
12/01/2015 |
3.30
|
4,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
09/01/2015 |
3.50
|
1,000 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
08/01/2015 |
3.30
|
6,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/01/2015 |
3.20
|
700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/01/2015 |
3.40
|
8,000 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
05/01/2015 |
3.10
|
0 | 3.60 | 3.10 | 3.10 | 0 | 0 | 0 |
31/12/2014 |
3.60
|
5,500 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
30/12/2014 |
3.30
|
1,000 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
29/12/2014 |
3
|
500 | 2.80 | 3 | 3 | 0 | 0 | 0 |
26/12/2014 |
2.80
|
4,000 | 3.60 | 3.60 | 2.80 | 0 | 0 | 0 |
25/12/2014 |
3.60
|
4,600 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
24/12/2014 |
3.20
|
8,100 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
23/12/2014 |
3.50
|
4,400 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
22/12/2014 |
3.80
|
5,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
19/12/2014 |
3.60
|
3,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
18/12/2014 |
3.90
|
2,100 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
17/12/2014 |
3.70
|
14,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
16/12/2014 |
4
|
16,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/12/2014 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
12/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/12/2014 |
3.90
|
100 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
10/12/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/12/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/12/2014 |
3.70
|
5,000 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
05/12/2014 |
3.60
|
3,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
04/12/2014 |
4
|
100 | 3.80 | 4 | 4 | 0 | 0 | 0 |
03/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
02/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/11/2014 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/11/2014 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
14/11/2014 |
4.20
|
100 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
13/11/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/11/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/11/2014 |
3.90
|
1,100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
10/11/2014 |
3.60
|
5,000 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
07/11/2014 |
3.30
|
1,000 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
06/11/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
05/11/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
04/11/2014 |
3
|
1,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
31/10/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/10/2014 |
3.20
|
100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
29/10/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/10/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/10/2014 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
24/10/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/10/2014 |
3.80
|
1,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
22/10/2014 |
3.70
|
3,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/10/2014 |
3.70
|
2,500 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
20/10/2014 |
3.60
|
1,800 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
17/10/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/10/2014 |
3.40
|
200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
15/10/2014 |
3.60
|
400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/10/2014 |
3.60
|
400 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
09/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
08/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
03/10/2014 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
02/10/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
01/10/2014 |
3.30
|
200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
30/09/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/09/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/09/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/09/2014 |
3.60
|
600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/09/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/09/2014 |
3.80
|
3,000 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
22/09/2014 |
3.70
|
3,400 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
19/09/2014 |
4.10
|
2,000 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |