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) |
17/09/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/09/2014 |
3.90
|
200 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
15/09/2014 |
3.80
|
3,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/09/2014 |
3.80
|
300 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
11/09/2014 |
3.70
|
2,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/09/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/09/2014 |
3.70
|
2,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
08/09/2014 |
3.90
|
100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
05/09/2014 |
3.60
|
15,100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
04/09/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
03/09/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
29/08/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/08/2014 |
3.30
|
200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/08/2014 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/08/2014 |
3.80
|
7,200 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
25/08/2014 |
3.60
|
1,500 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
22/08/2014 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
21/08/2014 |
3.20
|
200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
20/08/2014 |
3.50
|
200 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
19/08/2014 |
3.20
|
300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/08/2014 |
3.50
|
3,600 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
15/08/2014 |
3.40
|
300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
14/08/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/08/2014 |
3.40
|
1,300 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
12/08/2014 |
3.10
|
0 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
11/08/2014 |
3
|
200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
08/08/2014 |
3.30
|
200 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 |
07/08/2014 |
2.90
|
200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
06/08/2014 |
2.90
|
200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/08/2014 |
3
|
300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/08/2014 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/08/2014 |
3.30
|
0 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
31/07/2014 |
3.20
|
300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
30/07/2014 |
3.30
|
300 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
29/07/2014 |
3.40
|
10,000 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
28/07/2014 |
3.20
|
100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/07/2014 |
3.30
|
300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
24/07/2014 |
3.50
|
5,000 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
23/07/2014 |
3.20
|
1,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
22/07/2014 |
3.20
|
17,600 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
21/07/2014 |
3.40
|
1,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
18/07/2014 |
3.70
|
400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/07/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/07/2014 |
3.70
|
1,400 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
14/07/2014 |
3.70
|
700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/07/2014 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/07/2014 |
3.70
|
1,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
08/07/2014 |
3.70
|
1,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
07/07/2014 |
3.70
|
5,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
04/07/2014 |
3.80
|
2,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
03/07/2014 |
3.90
|
1,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/07/2014 |
4
|
300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
01/07/2014 |
4
|
1,300 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
30/06/2014 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
27/06/2014 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
26/06/2014 |
4
|
800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
25/06/2014 |
4
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/06/2014 |
3.90
|
500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
23/06/2014 |
4
|
3,500 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
20/06/2014 |
4.10
|
1,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
19/06/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/06/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/06/2014 |
4
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
16/06/2014 |
3.90
|
900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/06/2014 |
3.90
|
800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
12/06/2014 |
3.90
|
3,100 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
11/06/2014 |
3.90
|
7,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
10/06/2014 |
4
|
300 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
09/06/2014 |
4.20
|
400 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
06/06/2014 |
4
|
1,200 | 3.90 | 4 | 4 | 0 | 0 | 0 |
05/06/2014 |
3.90
|
1,600 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
04/06/2014 |
3.40
|
1,800 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
03/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/06/2014 |
3.60
|
1,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/05/2014 |
3.80
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
29/05/2014 |
3.70
|
500 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
28/05/2014 |
3.50
|
5,100 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
27/05/2014 |
3.40
|
1,500 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
26/05/2014 |
3.30
|
5,900 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
23/05/2014 |
3.60
|
1,000 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
22/05/2014 |
3.30
|
2,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
21/05/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/05/2014 |
3.60
|
600 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
19/05/2014 |
3.50
|
400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/05/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/05/2014 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/05/2014 |
3.50
|
2,100 | 3.10 | 3.50 | 3.30 | 0 | 0 | 0 |
13/05/2014 |
3.10
|
300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
12/05/2014 |
3.30
|
3,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
09/05/2014 |
3.60
|
1,800 | 4 | 4 | 3.60 | 0 | 0 | 0 |
08/05/2014 |
4
|
500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
07/05/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/05/2014 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/05/2014 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/04/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
28/04/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/04/2014 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/04/2014 |
4.40
|
1,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |