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) |
-2 | -7.69% | 852,500 | 88,700 | 2.1 |
23.60
26
24
|
2 tháng
(2024-07-22) |
-2.10 | -8.05% | 2,028,500 | 107,000 | 2.6 |
23.60
26.10
24
|
3 tháng
(2024-06-24) |
-3.64 | -13.17% | 4,611,200 | 190,759 | 4.8 |
23.60
27.64
24
|
6 tháng
(2024-03-25) |
-0.37 | -1.50% | 9,046,800 | 215,678 | 5.4 |
21.86
27.64
24
|
12 tháng
(2023-09-26) |
-2.89 | -10.73% | 14,382,800 | 338,190 | 4.6 |
21.86
27.64
24
|
24 tháng
(2022-10-03) |
-0.84 | -3.38% | 18,490,614 | 471,549 | 9.3 |
17.15
29.81
24
|
36 tháng
(2021-10-06) |
-7.54 | -23.91% | 27,720,085 | 246,817 | -2.4 |
17.15
36.23
24
|
60 tháng
(2019-10-17) |
10.82 | 82.13% | 46,714,088 | 671,520 | 11.9 |
10.69
36.23
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
4.82
|
300 | 4.89 | 4.89 | 4.18 | 200 | 0 | 0.0 |
30/11/2015 |
4.89
|
100 | 4.60 | 4.89 | 4.89 | 100 | 0 | 0.0 |
27/11/2015 |
4.60
|
2,420 | 4.82 | 4.96 | 4.60 | 100 | 0 | 0.0 |
26/11/2015 |
4.82
|
700 | 4.96 | 5.03 | 4.82 | 100 | 0 | 0.0 |
25/11/2015 |
4.96
|
300 | 4.60 | 4.96 | 4.67 | 300 | 0 | 0.0 |
24/11/2015 |
4.60
|
6,300 | 4.60 | 4.67 | 4.60 | 0 | 2,400 | -0.0 |
23/11/2015 |
4.60
|
100 | 5.31 | 5.31 | 4.60 | 0 | 0 | 0 |
20/11/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
19/11/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
18/11/2015 |
5.31
|
100 | 4.92 | 5.31 | 5.31 | 100 | 0 | 0.0 |
17/11/2015 |
4.92
|
100 | 4.60 | 4.92 | 4.92 | 100 | 0 | 0.0 |
16/11/2015 |
4.60
|
4,600 | 4.64 | 4.64 | 4.60 | 0 | 1,000 | -0.0 |
13/11/2015 |
4.64
|
2,500 | 4.60 | 4.64 | 4.64 | 2,000 | 0 | 0.0 |
12/11/2015 |
4.60
|
2,700 | 4.60 | 5.24 | 4.60 | 100 | 0 | 0.0 |
11/11/2015 |
4.60
|
4,300 | 4.78 | 4.89 | 4.60 | 100 | 0 | 0.0 |
10/11/2015 |
4.78
|
4,910 | 4.92 | 4.92 | 4.60 | 0 | 3,900 | -0.1 |
09/11/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 9,000 | 0 | 0.1 |
06/11/2015 |
4.92
|
110 | 4.78 | 4.92 | 4.92 | 100 | 10 | 0.0 |
05/11/2015 |
4.78
|
1,100 | 4.89 | 4.96 | 4.11 | 100 | 600 | -0.0 |
04/11/2015 |
4.89
|
2,900 | 4.96 | 4.96 | 4.75 | 0 | 0 | 0 |
03/11/2015 |
4.96
|
100 | 4.92 | 4.96 | 4.96 | 100 | 0 | 0.0 |
02/11/2015 |
4.92
|
300 | 4.96 | 4.96 | 4.89 | 0 | 0 | 0 |
30/10/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
29/10/2015 |
4.96
|
1,100 | 4.99 | 5.10 | 4.96 | 100 | 0 | 0.0 |
28/10/2015 |
4.99
|
600 | 4.78 | 5.03 | 4.96 | 100 | 0 | 0.0 |
27/10/2015 |
4.78
|
1,400 | 4.96 | 5.10 | 4.78 | 100 | 0 | 0.0 |
26/10/2015 |
4.96
|
3,200 | 4.96 | 5.21 | 4.64 | 100 | 0 | 0.0 |
23/10/2015 |
4.96
|
1,600 | 5.10 | 5.24 | 4.96 | 100 | 0 | 0.0 |
22/10/2015 |
5.10
|
600 | 4.96 | 5.10 | 5.10 | 100 | 0 | 0.0 |
21/10/2015 |
4.96
|
2,110 | 4.89 | 5.10 | 4.96 | 100 | 0 | 0.0 |
20/10/2015 |
4.89
|
2,400 | 4.82 | 4.96 | 4.89 | 100 | 0 | 0.0 |
19/10/2015 |
4.82
|
800 | 4.89 | 4.89 | 4.82 | 0 | 800 | -0.0 |
16/10/2015 |
4.89
|
1,300 | 4.89 | 5.10 | 4.89 | 100 | 0 | 0.0 |
15/10/2015 |
4.89
|
7,300 | 4.67 | 4.92 | 4.85 | 100 | 0 | 0.0 |
14/10/2015 |
4.67
|
29,800 | 4.53 | 4.78 | 4.57 | 300 | 0 | 0.0 |
13/10/2015 |
4.53
|
5,300 | 4.50 | 4.53 | 4.36 | 0 | 0 | 0 |
12/10/2015 |
4.50
|
20,900 | 4.46 | 4.53 | 4.43 | 15,000 | 0 | 0.2 |
09/10/2015 |
4.46
|
200 | 4.43 | 4.46 | 4.46 | 0 | 0 | 0 |
08/10/2015 |
4.43
|
700 | 4.43 | 4.53 | 4.43 | 200 | 0 | 0.0 |
07/10/2015 |
4.43
|
300 | 4.60 | 4.60 | 4.43 | 100 | 0 | 0.0 |
06/10/2015 |
4.60
|
10,200 | 4.46 | 4.60 | 4.43 | 0 | 0 | 0 |
05/10/2015 |
4.46
|
30,530 | 4.18 | 4.46 | 4.18 | 200 | 0 | 0.0 |
02/10/2015 |
4.18
|
72,600 | 4.64 | 4.78 | 4.07 | 2,900 | 0 | 0.0 |
01/10/2015 |
4.64
|
6,200 | 4.57 | 4.82 | 4.43 | 100 | 0 | 0.0 |
30/09/2015 |
4.57
|
4,000 | 4.50 | 4.92 | 4.57 | 1,000 | 0 | 0.0 |
29/09/2015 |
4.50
|
1,400 | 4.60 | 5.14 | 4.50 | 400 | 0 | 0.0 |
28/09/2015 |
4.60
|
6,400 | 4.60 | 4.96 | 4.60 | 1,100 | 0 | 0.0 |
25/09/2015 |
4.60
|
1,500 | 4.60 | 4.64 | 4.60 | 100 | 0 | 0.0 |
24/09/2015 |
4.60
|
19,400 | 4.53 | 4.78 | 4.43 | 13,000 | 0 | 0.2 |
23/09/2015 |
4.53
|
3,300 | 4.53 | 4.78 | 4.53 | 100 | 0 | 0.0 |
22/09/2015 |
4.53
|
4,000 | 4.57 | 4.57 | 4.50 | 100 | 0 | 0.0 |
21/09/2015 |
4.57
|
8,300 | 4.43 | 4.57 | 4.43 | 1,100 | 100 | 0.0 |
18/09/2015 |
4.43
|
4,400 | 4.46 | 4.57 | 4.25 | 100 | 0 | 0.0 |
17/09/2015 |
4.46
|
8,100 | 4.43 | 5.06 | 4.46 | 7,500 | 0 | 0.1 |
16/09/2015 |
4.43
|
1,100 | 4.46 | 4.50 | 4.43 | 100 | 0 | 0.0 |
15/09/2015 |
4.46
|
100 | 4.39 | 4.46 | 4.46 | 100 | 0 | 0.0 |
14/09/2015 |
4.39
|
3,100 | 4.43 | 4.57 | 4.39 | 100 | 0 | 0.0 |
11/09/2015 |
4.43
|
9,100 | 4.29 | 4.92 | 4.29 | 9,000 | 0 | 0.1 |
10/09/2015 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
09/09/2015 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
08/09/2015 |
4.29
|
110 | 4.25 | 4.29 | 4.29 | 100 | 0 | 0.0 |
07/09/2015 |
4.25
|
111 | 4.36 | 4.36 | 4.25 | 100 | 0 | 0.0 |
04/09/2015 |
4.36
|
4,100 | 4.60 | 4.60 | 3.97 | 100 | 0 | 0.0 |
03/09/2015 |
4.60
|
100 | 4.29 | 4.60 | 4.60 | 100 | 0 | 0.0 |
01/09/2015 |
4.29
|
13,900 | 4.07 | 4.60 | 4.25 | 8,800 | 0 | 0.1 |
31/08/2015 |
4.07
|
18,300 | 4.11 | 4.25 | 4.07 | 17,500 | 0 | 0.2 |
28/08/2015 |
4.11
|
13,000 | 4.00 | 4.11 | 4.04 | 13,000 | 0 | 0.1 |
27/08/2015 |
4.00
|
5,300 | 3.97 | 4.07 | 3.97 | 5,300 | 0 | 0.1 |
26/08/2015 |
3.97
|
11,000 | 3.86 | 3.97 | 3.97 | 11,000 | 0 | 0.1 |
25/08/2015 |
3.86
|
0 | 3.93 | 3.86 | 3.86 | 0 | 0 | 0 |
24/08/2015 |
3.93
|
5,000 | 3.90 | 3.93 | 3.79 | 2,800 | 0 | 0.0 |
21/08/2015 |
3.90
|
8,600 | 4.21 | 4.21 | 3.82 | 5,000 | 0 | 0.1 |
20/08/2015 |
4.21
|
3,000 | 4.07 | 4.21 | 4.21 | 3,000 | 3,000 | 0 |
19/08/2015 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
18/08/2015 |
4.07
|
900 | 4.18 | 4.18 | 4.07 | 900 | 0 | 0.0 |
17/08/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
14/08/2015 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
13/08/2015 |
4.18
|
11,000 | 4.32 | 4.32 | 4.18 | 11,000 | 0 | 0.1 |
12/08/2015 |
4.32
|
10,700 | 4.29 | 4.32 | 4.25 | 10,700 | 6,700 | 0.0 |
11/08/2015 |
4.29
|
3,000 | 4.25 | 4.29 | 4.29 | 3,000 | 0 | 0.0 |
10/08/2015 |
4.25
|
24,300 | 4.07 | 4.25 | 4.11 | 8,800 | 0 | 0.1 |
07/08/2015 |
4.07
|
900 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
06/08/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 2,500 | 0 | 0.0 |
05/08/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
04/08/2015 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
03/08/2015 |
4.25
|
5,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
31/07/2015 |
4.25
|
1,100 | 3.97 | 4.25 | 4.25 | 0 | 0 | 0 |
30/07/2015 |
3.97
|
2,100 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
29/07/2015 |
4.07
|
5,600 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 |
28/07/2015 |
4.14
|
0 | 4.11 | 4.14 | 4.14 | 0 | 0 | 0 |
27/07/2015 |
4.11
|
8,700 | 4.14 | 4.18 | 4.11 | 0 | 0 | 0 |
24/07/2015 |
4.14
|
10,100 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
23/07/2015 |
4.14
|
200 | 4.11 | 4.14 | 4.14 | 0 | 0 | 0 |
22/07/2015 |
4.11
|
400 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 |
21/07/2015 |
4.18
|
5,900 | 4.18 | 4.25 | 4.18 | 400 | 0 | 0.0 |
20/07/2015 |
4.18
|
8,400 | 4.78 | 4.78 | 4.18 | 300 | 0 | 0.0 |
17/07/2015 |
4.78
|
6,300 | 4.92 | 4.92 | 4.25 | 1,900 | 0 | 0.0 |
16/07/2015 |
4.92
|
18,800 | 5.28 | 5.28 | 4.53 | 0 | 0 | 0 |
15/07/2015 |
5.28
|
1,100 | 5.28 | 5.67 | 5.28 | 1,000 | 0 | 0.0 |
14/07/2015 |
5.28
|
52,855 | 4.89 | 5.31 | 5.17 | 14,500 | 55 | 0.2 |