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) |
-0.40 | -8.51% | 130,300 | 0 | 0 |
4.30
4.70
4.30
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 358,300 | 0 | 0 |
3.80
4.70
4.30
|
3 tháng
(2024-06-24) |
-0.20 | -4.44% | 503,600 | 0 | 0 |
3.80
4.70
4.30
|
6 tháng
(2024-03-25) |
-0.40 | -8.51% | 1,421,300 | 8,000 | 0.0 |
3.80
5
4.30
|
12 tháng
(2023-09-26) |
-1.50 | -25.86% | 3,126,500 | -296,300 | -1.5 |
3.80
6
4.30
|
24 tháng
(2022-10-03) |
-5.40 | -55.67% | 9,079,680 | -296,800 | -1.5 |
3.80
9.70
4.30
|
36 tháng
(2021-10-06) |
-3.60 | -45.57% | 35,042,044 | -295,300 | -1.5 |
3.80
27.60
4.30
|
60 tháng
(2019-10-17) |
-10.10 | -70.14% | 40,708,630 | -312,000 | -1.6 |
3.80
27.60
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
09/02/2015 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
06/02/2015 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
05/02/2015 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
04/02/2015 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
03/02/2015 |
4.87
|
2,400 | 4.93 | 4.93 | 4.81 | 0 | 0 | 0 |
02/02/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
30/01/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
29/01/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
28/01/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
27/01/2015 |
4.93
|
100 | 4.56 | 4.93 | 4.93 | 0 | 0 | 0 |
26/01/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
23/01/2015 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
22/01/2015 |
4.56
|
1,500 | 4.20 | 4.56 | 4.56 | 0 | 0 | 0 |
21/01/2015 |
4.20
|
100 | 4.62 | 4.62 | 4.20 | 0 | 0 | 0 |
20/01/2015 |
4.62
|
200 | 4.56 | 4.99 | 4.62 | 0 | 0 | 0 |
19/01/2015 |
4.56
|
210 | 4.32 | 4.56 | 3.89 | 0 | 0 | 0 |
16/01/2015 |
4.32
|
100 | 4.62 | 4.62 | 4.32 | 0 | 0 | 0 |
15/01/2015 |
4.62
|
100 | 4.56 | 4.62 | 4.62 | 0 | 0 | 0 |
14/01/2015 |
4.56
|
800 | 4.50 | 4.87 | 4.56 | 0 | 0 | 0 |
13/01/2015 |
4.50
|
100 | 4.56 | 4.56 | 4.50 | 0 | 0 | 0 |
12/01/2015 |
4.56
|
100 | 4.44 | 4.56 | 4.56 | 0 | 0 | 0 |
09/01/2015 |
4.44
|
200 | 4.20 | 4.56 | 4.44 | 0 | 0 | 0 |
08/01/2015 |
4.20
|
200 | 4.32 | 4.32 | 4.20 | 0 | 0 | 0 |
07/01/2015 |
4.32
|
700 | 3.95 | 4.32 | 4.32 | 0 | 0 | 0 |
06/01/2015 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
05/01/2015 |
3.95
|
200 | 4.38 | 4.38 | 3.95 | 0 | 0 | 0 |
31/12/2014 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
30/12/2014 |
4.38
|
200 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |
29/12/2014 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
26/12/2014 |
4.56
|
600 | 4.87 | 4.87 | 4.38 | 0 | 0 | 0 |
25/12/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
24/12/2014 |
4.87
|
200 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
23/12/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
22/12/2014 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
19/12/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
18/12/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
17/12/2014 |
4.99
|
2,200 | 4.99 | 5.11 | 4.50 | 0 | 0 | 0 |
16/12/2014 |
4.99
|
2,100 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
15/12/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
12/12/2014 |
5.17
|
2,600 | 5.11 | 5.47 | 5.17 | 0 | 0 | 0 |
11/12/2014 |
5.11
|
200 | 5.11 | 5.11 | 4.62 | 0 | 0 | 0 |
10/12/2014 |
5.11
|
100 | 5.60 | 5.60 | 5.11 | 0 | 0 | 0 |
09/12/2014 |
5.60
|
600 | 5.23 | 5.60 | 5.60 | 0 | 0 | 0 |
08/12/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
05/12/2014 |
5.23
|
6,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
04/12/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
03/12/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
02/12/2014 |
5.23
|
400 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
01/12/2014 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
28/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
27/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
26/11/2014 |
5.23
|
1,000 | 5.72 | 5.72 | 5.23 | 0 | 0 | 0 |
25/11/2014 |
5.72
|
20 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
24/11/2014 |
5.72
|
200 | 5.35 | 5.72 | 5.54 | 0 | 0 | 0 |
21/11/2014 |
5.35
|
100 | 5.90 | 5.90 | 5.35 | 0 | 0 | 0 |
20/11/2014 |
5.90
|
2,400 | 5.47 | 5.90 | 5.29 | 0 | 0 | 0 |
19/11/2014 |
5.47
|
100 | 5.23 | 5.47 | 5.47 | 0 | 0 | 0 |
18/11/2014 |
5.23
|
900 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
17/11/2014 |
5.29
|
300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
14/11/2014 |
5.29
|
2,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
13/11/2014 |
5.29
|
1,000 | 5.35 | 5.35 | 5.29 | 0 | 0 | 0 |
12/11/2014 |
5.35
|
100 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
11/11/2014 |
5.41
|
3,000 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 |
10/11/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
07/11/2014 |
5.66
|
100 | 5.41 | 5.66 | 5.66 | 0 | 0 | 0 |
06/11/2014 |
5.41
|
200 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
05/11/2014 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
04/11/2014 |
5.41
|
100 | 5.35 | 5.41 | 5.41 | 0 | 0 | 0 |
03/11/2014 |
5.35
|
600 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 |
31/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
30/10/2014 |
5.47
|
600 | 5.41 | 5.66 | 5.47 | 500 | 0 | 0.0 |
29/10/2014 |
5.41
|
4,400 | 5.35 | 5.47 | 5.35 | 4,300 | 0 | 0.0 |
28/10/2014 |
5.35
|
5,300 | 5.05 | 5.54 | 5.35 | 0 | 0 | 0 |
27/10/2014 |
5.05
|
400 | 5.60 | 5.60 | 5.05 | 0 | 0 | 0 |
24/10/2014 |
5.60
|
8,300 | 5.66 | 5.66 | 5.60 | 5,000 | 0 | 0.0 |
23/10/2014 |
5.66
|
100 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
22/10/2014 |
5.72
|
300 | 5.96 | 5.96 | 5.41 | 0 | 0 | 0 |
21/10/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
20/10/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
17/10/2014 |
5.96
|
7,900 | 5.78 | 5.96 | 5.60 | 100 | 0 | 0.0 |
16/10/2014 |
5.78
|
400 | 5.72 | 5.84 | 5.60 | 100 | 0 | 0.0 |
15/10/2014 |
5.72
|
7,300 | 5.66 | 5.72 | 5.60 | 5,900 | 0 | 0.1 |
14/10/2014 |
5.66
|
11,800 | 5.60 | 5.66 | 5.60 | 10,000 | 0 | 0.1 |
13/10/2014 |
5.60
|
16,000 | 5.60 | 5.60 | 5.47 | 6,500 | 0 | 0.1 |
10/10/2014 |
5.60
|
20,000 | 5.60 | 5.60 | 5.60 | 20,000 | 0 | 0.2 |
09/10/2014 |
5.60
|
20,020 | 5.60 | 5.60 | 5.60 | 20,000 | 0 | 0.2 |
08/10/2014 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/10/2014 |
5.60
|
11,005 | 5.41 | 5.60 | 5.41 | 0 | 0 | 0 |
06/10/2014 |
5.41
|
600 | 5.41 | 5.90 | 5.41 | 0 | 0 | 0 |
03/10/2014 |
5.41
|
14,800 | 5.41 | 5.66 | 5.41 | 1,500 | 0 | 0.0 |
02/10/2014 |
5.41
|
4,000 | 5.35 | 5.41 | 5.35 | 3,900 | 0 | 0.0 |
01/10/2014 |
5.35
|
2,655 | 5.35 | 5.35 | 5.29 | 500 | 0 | 0.0 |
30/09/2014 |
5.35
|
9,800 | 5.29 | 5.35 | 5.29 | 9,700 | 0 | 0.1 |
29/09/2014 |
5.29
|
22,000 | 5.29 | 5.29 | 5.29 | 20,000 | 0 | 0.2 |
26/09/2014 |
5.29
|
20,200 | 5.35 | 5.35 | 5.29 | 20,000 | 0 | 0.2 |
25/09/2014 |
5.35
|
19,600 | 5.29 | 5.41 | 5.29 | 11,500 | 0 | 0.1 |
24/09/2014 |
5.29
|
6,600 | 5.23 | 5.29 | 5.23 | 6,000 | 0 | 0.1 |
23/09/2014 |
5.23
|
8,000 | 5.29 | 5.29 | 5.17 | 8,000 | 0 | 0.1 |
22/09/2014 |
5.29
|
10,000 | 5.23 | 5.29 | 5.29 | 0 | 0 | 0 |