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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
4.12
|
40 | 4.13 | 4.13 | 4.12 | 0 | 0 | 0 |
05/02/2015 |
4.13
|
60 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
04/02/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
03/02/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
02/02/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
30/01/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
29/01/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
28/01/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
27/01/2015 |
4.13
|
110 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 |
26/01/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
23/01/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
22/01/2015 |
4.13
|
60 | 4.00 | 4.13 | 4.06 | 0 | 0 | 0 |
21/01/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
20/01/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
19/01/2015 |
4.00
|
50 | 3.81 | 4.00 | 4.00 | 0 | 0 | 0 |
16/01/2015 |
3.81
|
40,590 | 3.81 | 3.81 | 3.81 | 38,990 | 0 | 1.1 |
15/01/2015 |
3.81
|
8,000 | 3.81 | 3.81 | 3.81 | 8,000 | 0 | 0.2 |
14/01/2015 |
3.81
|
4,000 | 3.73 | 3.84 | 3.81 | 4,000 | 0 | 0.1 |
13/01/2015 |
3.73
|
20 | 3.94 | 3.94 | 3.73 | 0 | 0 | 0 |
12/01/2015 |
3.94
|
10 | 3.96 | 3.96 | 3.94 | 0 | 0 | 0 |
09/01/2015 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
08/01/2015 |
3.96
|
1,750 | 3.70 | 3.96 | 3.73 | 1,590 | 0 | 0.0 |
07/01/2015 |
3.70
|
22,910 | 3.46 | 3.70 | 3.49 | 22,410 | 0 | 0.6 |
06/01/2015 |
3.46
|
2,560 | 3.46 | 3.46 | 3.46 | 0 | 1,400 | -0.0 |
05/01/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
31/12/2014 |
3.46
|
30,000 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 |
30/12/2014 |
3.64
|
300 | 3.86 | 3.86 | 3.64 | 0 | 0 | 0 |
29/12/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
26/12/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
25/12/2014 |
3.86
|
50 | 3.72 | 3.86 | 3.86 | 0 | 0 | 0 |
24/12/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
23/12/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
22/12/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
19/12/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
18/12/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
17/12/2014 |
3.72
|
10 | 3.65 | 3.72 | 3.72 | 0 | 0 | 0 |
16/12/2014 |
3.65
|
150 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
15/12/2014 |
3.68
|
190 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 |
12/12/2014 |
3.60
|
100 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
11/12/2014 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
10/12/2014 |
3.66
|
20 | 3.82 | 3.82 | 3.66 | 0 | 0 | 0 |
09/12/2014 |
3.82
|
110 | 3.60 | 3.82 | 3.82 | 0 | 0 | 0 |
08/12/2014 |
3.60
|
2,110 | 3.56 | 3.62 | 3.60 | 0 | 0 | 0 |
05/12/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
04/12/2014 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
03/12/2014 |
3.56
|
3,030 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
02/12/2014 |
3.60
|
5,000 | 3.62 | 3.62 | 3.60 | 0 | 0 | 0 |
01/12/2014 |
3.62
|
1,030 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
28/11/2014 |
3.69
|
2,050 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
27/11/2014 |
3.73
|
3,150 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
26/11/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
25/11/2014 |
3.73
|
2,360 | 3.60 | 3.73 | 3.65 | 0 | 0 | 0 |
24/11/2014 |
3.60
|
400 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
21/11/2014 |
3.65
|
3,800 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
20/11/2014 |
3.68
|
110 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 |
19/11/2014 |
3.84
|
2,070 | 3.60 | 3.84 | 3.60 | 0 | 0 | 0 |
18/11/2014 |
3.60
|
2,340 | 3.62 | 3.62 | 3.60 | 0 | 0 | 0 |
17/11/2014 |
3.62
|
40 | 3.57 | 3.62 | 3.62 | 0 | 0 | 0 |
14/11/2014 |
3.57
|
100 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 |
13/11/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
12/11/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
11/11/2014 |
3.73
|
50 | 3.57 | 3.73 | 3.73 | 0 | 0 | 0 |
10/11/2014 |
3.57
|
2,200 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
07/11/2014 |
3.57
|
320 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
06/11/2014 |
3.57
|
1,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
05/11/2014 |
3.57
|
1,600 | 3.53 | 3.57 | 3.54 | 600 | 0 | 0.0 |
04/11/2014 |
3.53
|
310 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
03/11/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/10/2014 |
3.60
|
2,970 | 3.53 | 3.60 | 3.60 | 0 | 0 | 0 |
30/10/2014 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
29/10/2014 |
3.53
|
500 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
28/10/2014 |
3.72
|
110 | 3.64 | 3.72 | 3.70 | 0 | 0 | 0 |
27/10/2014 |
3.64
|
1,030 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
24/10/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/10/2014 |
3.70
|
220 | 3.60 | 3.70 | 3.53 | 0 | 0 | 0 |
22/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/10/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/10/2014 |
3.60
|
880 | 3.53 | 3.60 | 3.58 | 0 | 0 | 0 |
17/10/2014 |
3.53
|
1,210 | 3.44 | 3.53 | 3.46 | 0 | 0 | 0 |
16/10/2014 |
3.44
|
30 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
15/10/2014 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
14/10/2014 |
3.69
|
70 | 3.46 | 3.70 | 3.69 | 0 | 0 | 0 |
13/10/2014 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
10/10/2014 |
3.46
|
20 | 3.70 | 3.72 | 3.46 | 0 | 0 | 0 |
09/10/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/10/2014 |
3.70
|
110 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
07/10/2014 |
3.50
|
20 | 3.64 | 3.89 | 3.50 | 0 | 0 | 0 |
06/10/2014 |
3.64
|
50 | 3.60 | 3.64 | 3.64 | 0 | 0 | 0 |
03/10/2014 |
3.60
|
90 | 3.70 | 3.70 | 3.60 | 90 | 0 | 0.0 |
02/10/2014 |
3.70
|
1,060 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
01/10/2014 |
3.76
|
40 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
30/09/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/09/2014 |
3.80
|
10 | 3.69 | 3.80 | 3.80 | 0 | 0 | 0 |
26/09/2014 |
3.69
|
10 | 3.65 | 3.69 | 3.69 | 0 | 0 | 0 |
25/09/2014 |
3.65
|
10 | 3.62 | 3.65 | 3.65 | 0 | 0 | 0 |
24/09/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
23/09/2014 |
3.62
|
230 | 3.48 | 3.64 | 3.46 | 0 | 160 | -0.0 |
22/09/2014 |
3.48
|
2,000 | 3.73 | 3.73 | 3.48 | 100 | 0 | 0.0 |
19/09/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
18/09/2014 |
3.73
|
10 | 3.70 | 3.73 | 3.73 | 0 | 0 | 0 |