Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-29) |
-0.04 | -1.61% | 494,300 | -818 | -0.0 |
2.44
2.51
2.45
|
2 tháng
(2024-09-30) |
-0.15 | -5.77% | 1,070,700 | 5,882 | 0.0 |
2.44
2.60
2.45
|
3 tháng
(2024-08-30) |
-0.24 | -8.92% | 1,622,000 | 18,382 | 0.0 |
2.44
2.69
2.45
|
6 tháng
(2024-06-03) |
-0.93 | -27.51% | 5,622,900 | 80,082 | 0.2 |
2.44
3.38
2.45
|
12 tháng
(2023-12-04) |
-1.68 | -40.68% | 20,094,900 | 204,272 | 0.7 |
2.44
4.23
2.45
|
24 tháng
(2022-12-09) |
-0.88 | -26.43% | 98,523,000 | 133,566 | -0.3 |
2.44
6.09
2.45
|
36 tháng
(2021-12-14) |
-8.65 | -77.93% | 179,329,500 | 236,014 | -1.3 |
2
15.15
2.45
|
60 tháng
(2019-12-25) |
-5.35 | -68.59% | 258,216,520 | -867,026 | -7.8 |
2
15.15
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2016 |
5.09
|
17,730 | 4.76 | 5.09 | 4.76 | 0 | 0 | 0 |
24/11/2016 |
4.76
|
10,570 | 4.78 | 5.11 | 4.76 | 0 | 0 | 0 |
23/11/2016 |
4.78
|
1,510 | 4.80 | 4.81 | 4.78 | 0 | 0 | 0 |
22/11/2016 |
4.80
|
4,140 | 4.74 | 4.81 | 4.74 | 0 | 0 | 0 |
21/11/2016 |
4.74
|
560 | 4.78 | 4.87 | 4.74 | 0 | 0 | 0 |
18/11/2016 |
4.78
|
130 | 4.93 | 5.00 | 4.78 | 0 | 0 | 0 |
17/11/2016 |
4.93
|
100 | 4.82 | 4.94 | 4.93 | 0 | 0 | 0 |
16/11/2016 |
4.82
|
8,000 | 4.87 | 4.87 | 4.82 | 0 | 0 | 0 |
15/11/2016 |
4.87
|
6,260 | 4.87 | 5.07 | 4.81 | 0 | 0 | 0 |
14/11/2016 |
4.87
|
3,360 | 5.11 | 5.19 | 4.84 | 0 | 0 | 0 |
11/11/2016 |
5.11
|
22,520 | 5.13 | 5.46 | 4.78 | 0 | 0 | 0 |
10/11/2016 |
5.13
|
6,010 | 5.00 | 5.33 | 4.68 | 0 | 0 | 0 |
09/11/2016 |
5.00
|
2,680 | 5.07 | 5.07 | 4.74 | 0 | 0 | 0 |
08/11/2016 |
5.07
|
3,030 | 5.03 | 5.13 | 4.94 | 0 | 0 | 0 |
07/11/2016 |
5.03
|
20 | 4.71 | 5.04 | 5.03 | 0 | 0 | 0 |
04/11/2016 |
4.71
|
36,270 | 4.87 | 5.21 | 4.68 | 0 | 0 | 0 |
03/11/2016 |
4.87
|
33,510 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
02/11/2016 |
5.20
|
260 | 4.94 | 5.20 | 5.07 | 0 | 0 | 0 |
01/11/2016 |
4.94
|
950 | 5.09 | 5.45 | 4.94 | 0 | 0 | 0 |
31/10/2016 |
5.09
|
5,950 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
28/10/2016 |
5.18
|
20 | 4.95 | 5.18 | 5.13 | 0 | 0 | 0 |
27/10/2016 |
4.95
|
150 | 5.26 | 5.26 | 4.95 | 0 | 0 | 0 |
26/10/2016 |
5.26
|
4,010 | 5.21 | 5.26 | 4.94 | 0 | 0 | 0 |
25/10/2016 |
5.21
|
10,060 | 5.21 | 5.21 | 4.88 | 0 | 0 | 0 |
24/10/2016 |
5.21
|
10 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
21/10/2016 |
5.21
|
28,140 | 5.32 | 5.39 | 4.95 | 0 | 0 | 0 |
20/10/2016 |
5.32
|
10,010 | 5.35 | 5.52 | 4.98 | 0 | 0 | 0 |
19/10/2016 |
5.35
|
70 | 5.01 | 5.35 | 5.32 | 0 | 0 | 0 |
18/10/2016 |
5.01
|
1,130 | 5.20 | 5.39 | 5.01 | 0 | 0 | 0 |
17/10/2016 |
5.20
|
1,570 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
14/10/2016 |
5.45
|
10,020 | 5.45 | 5.52 | 5.20 | 0 | 0 | 0 |
13/10/2016 |
5.45
|
3,030 | 5.20 | 5.45 | 5.07 | 0 | 0 | 0 |
12/10/2016 |
5.20
|
16,090 | 5.45 | 5.45 | 5.13 | 0 | 0 | 0 |
11/10/2016 |
5.45
|
3,580 | 5.32 | 5.52 | 4.97 | 0 | 0 | 0 |
10/10/2016 |
5.32
|
250 | 5.20 | 5.56 | 4.95 | 0 | 0 | 0 |
07/10/2016 |
5.20
|
30,690 | 5.58 | 5.65 | 5.20 | 0 | 0 | 0 |
06/10/2016 |
5.58
|
3,630 | 5.46 | 5.58 | 5.33 | 0 | 0 | 0 |
05/10/2016 |
5.46
|
120 | 5.33 | 5.46 | 5.39 | 0 | 0 | 0 |
04/10/2016 |
5.33
|
1,420 | 5.52 | 5.58 | 5.33 | 0 | 0 | 0 |
03/10/2016 |
5.52
|
10 | 5.33 | 5.52 | 5.52 | 0 | 0 | 0 |
30/09/2016 |
5.33
|
300 | 5.39 | 5.39 | 5.33 | 0 | 0 | 0 |
29/09/2016 |
5.39
|
3,510 | 5.39 | 5.46 | 5.26 | 0 | 0 | 0 |
28/09/2016 |
5.39
|
1,010 | 5.65 | 5.71 | 5.39 | 0 | 0 | 0 |
27/09/2016 |
5.65
|
1,250 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 |
26/09/2016 |
5.76
|
150 | 5.39 | 5.76 | 5.65 | 0 | 0 | 0 |
23/09/2016 |
5.39
|
700 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 |
22/09/2016 |
5.45
|
7,560 | 5.46 | 5.59 | 5.34 | 0 | 0 | 0 |
21/09/2016 |
5.46
|
9,940 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 |
20/09/2016 |
5.59
|
16,580 | 5.72 | 5.78 | 5.33 | 0 | 0 | 0 |
19/09/2016 |
5.72
|
5,730 | 5.59 | 5.91 | 5.46 | 0 | 0 | 0 |
16/09/2016 |
5.59
|
4,500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
15/09/2016 |
5.59
|
2,500 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 |
14/09/2016 |
5.65
|
1,230 | 5.72 | 5.91 | 5.59 | 0 | 0 | 0 |
13/09/2016 |
5.72
|
4,080 | 5.72 | 5.85 | 5.59 | 0 | 0 | 0 |
12/09/2016 |
5.72
|
830 | 5.59 | 5.72 | 5.59 | 0 | 0 | 0 |
09/09/2016 |
5.59
|
50,690 | 5.46 | 5.78 | 5.59 | 0 | 0 | 0 |
08/09/2016 |
5.46
|
500 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
07/09/2016 |
5.65
|
10,620 | 5.59 | 5.65 | 5.52 | 0 | 0 | 0 |
06/09/2016 |
5.59
|
15,130 | 5.52 | 5.65 | 5.52 | 0 | 0 | 0 |
05/09/2016 |
5.52
|
27,490 | 5.33 | 5.59 | 5.33 | 0 | 0 | 0 |
01/09/2016 |
5.33
|
5,070 | 5.59 | 5.59 | 5.33 | 0 | 0 | 0 |
31/08/2016 |
5.59
|
320 | 5.52 | 5.59 | 5.59 | 0 | 0 | 0 |
30/08/2016 |
5.52
|
6,640 | 5.46 | 5.59 | 5.46 | 0 | 0 | 0 |
29/08/2016 |
5.46
|
39,510 | 5.46 | 5.59 | 5.33 | 0 | 0 | 0 |
26/08/2016 |
5.46
|
1,020 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
25/08/2016 |
5.46
|
13,020 | 5.52 | 5.59 | 5.33 | 0 | 0 | 0 |
24/08/2016 |
5.52
|
18,570 | 5.52 | 5.52 | 5.39 | 0 | 0 | 0 |
23/08/2016 |
5.52
|
1,170 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 |
22/08/2016 |
5.52
|
1,030 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 |
19/08/2016 |
5.59
|
1,240 | 5.59 | 5.72 | 5.59 | 0 | 0 | 0 |
18/08/2016 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
17/08/2016 |
5.59
|
9,520 | 5.46 | 5.65 | 5.52 | 0 | 0 | 0 |
16/08/2016 |
5.46
|
6,720 | 5.52 | 5.59 | 5.46 | 0 | 0 | 0 |
15/08/2016 |
5.52
|
9,280 | 5.52 | 5.59 | 5.46 | 0 | 0 | 0 |
12/08/2016 |
5.52
|
25,320 | 5.46 | 5.59 | 5.46 | 0 | 0 | 0 |
11/08/2016 |
5.46
|
17,560 | 5.39 | 5.52 | 5.39 | 0 | 0 | 0 |
10/08/2016 |
5.39
|
24,420 | 5.39 | 5.46 | 5.26 | 0 | 0 | 0 |
09/08/2016 |
5.39
|
9,100 | 5.07 | 5.39 | 5.13 | 0 | 0 | 0 |
08/08/2016 |
5.07
|
43,450 | 5.07 | 5.20 | 5.07 | 0 | 0 | 0 |
05/08/2016 |
5.07
|
28,770 | 5.26 | 5.33 | 5.07 | 0 | 0 | 0 |
04/08/2016 |
5.26
|
103,010 | 5.52 | 5.52 | 5.26 | 0 | 0 | 0 |
03/08/2016 |
5.52
|
71,590 | 5.59 | 5.59 | 5.46 | 0 | 0 | 0 |
02/08/2016 |
5.59
|
44,090 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 |
01/08/2016 |
5.72
|
7,600 | 5.59 | 5.72 | 5.59 | 0 | 0 | 0 |
29/07/2016 |
5.59
|
23,630 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
28/07/2016 |
5.78
|
10,150 | 5.85 | 5.85 | 5.65 | 0 | 0 | 0 |
27/07/2016 |
5.85
|
11,590 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
26/07/2016 |
5.85
|
15,560 | 5.91 | 5.91 | 5.78 | 0 | 0 | 0 |
25/07/2016 |
5.91
|
32,870 | 5.85 | 5.91 | 5.78 | 0 | 0 | 0 |
22/07/2016 |
5.85
|
32,820 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
21/07/2016 |
5.85
|
28,940 | 5.98 | 5.98 | 5.85 | 0 | 0 | 0 |
20/07/2016 |
5.98
|
24,660 | 5.98 | 6.04 | 5.85 | 0 | 0 | 0 |
19/07/2016 |
5.98
|
32,750 | 5.98 | 5.98 | 5.78 | 0 | 0 | 0 |
18/07/2016 |
5.98
|
10,210 | 5.98 | 6.04 | 5.85 | 0 | 0 | 0 |
15/07/2016 |
5.98
|
13,540 | 5.98 | 6.04 | 5.91 | 0 | 0 | 0 |
14/07/2016 |
5.98
|
58,850 | 5.65 | 6.04 | 5.78 | 0 | 0 | 0 |
13/07/2016 |
5.65
|
18,770 | 5.85 | 5.85 | 5.65 | 0 | 0 | 0 |
12/07/2016 |
5.85
|
65,930 | 5.52 | 5.85 | 5.39 | 0 | 0 | 0 |
11/07/2016 |
5.52
|
56,110 | 5.78 | 5.85 | 5.52 | 0 | 0 | 0 |
08/07/2016 |
5.78
|
76,100 | 5.98 | 5.98 | 5.65 | 0 | 0 | 0 |