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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
4.11
|
122,300 | 4.15 | 4.20 | 4.11 | 0 | 0 | 0 |
01/12/2015 |
4.15
|
60,100 | 4.15 | 4.20 | 4.11 | 0 | 0 | 0 |
30/11/2015 |
4.15
|
239,540 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
27/11/2015 |
4.33
|
158,300 | 4.46 | 4.46 | 4.33 | 0 | 0 | 0 |
26/11/2015 |
4.42
|
160,900 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
25/11/2015 |
4.50
|
200,400 | 4.55 | 4.59 | 4.46 | 0 | 0 | 0 |
24/11/2015 |
4.55
|
282,400 | 4.63 | 4.68 | 4.55 | 0 | 0 | 0 |
23/11/2015 |
4.68
|
318,800 | 4.72 | 4.77 | 4.63 | 0 | 0 | 0 |
20/11/2015 |
4.72
|
649,100 | 4.85 | 4.90 | 4.72 | 0 | 0 | 0 |
19/11/2015 |
4.90
|
634,700 | 4.85 | 4.90 | 4.68 | 0 | 0 | 0 |
18/11/2015 |
4.81
|
610,000 | 4.72 | 4.85 | 4.63 | 0 | 0 | 0 |
17/11/2015 |
4.77
|
893,700 | 4.81 | 4.90 | 4.68 | 0 | 0 | 0 |
16/11/2015 |
4.81
|
840,300 | 4.68 | 4.81 | 4.59 | 0 | 0 | 0 |
13/11/2015 |
4.72
|
761,500 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 |
12/11/2015 |
4.81
|
564,600 | 4.81 | 4.85 | 4.63 | 0 | 0 | 0 |
11/11/2015 |
4.81
|
810,000 | 4.72 | 4.94 | 4.59 | 0 | 0 | 0 |
10/11/2015 |
4.72
|
700,200 | 4.63 | 4.72 | 4.59 | 0 | 0 | 0 |
09/11/2015 |
4.68
|
637,300 | 4.55 | 4.72 | 4.50 | 0 | 0 | 0 |
06/11/2015 |
4.59
|
858,100 | 4.68 | 4.72 | 4.50 | 0 | 0 | 0 |
05/11/2015 |
4.72
|
525,400 | 4.94 | 4.94 | 4.72 | 0 | 0 | 0 |
04/11/2015 |
4.94
|
753,430 | 4.98 | 5.03 | 4.85 | 0 | 0 | 0 |
03/11/2015 |
4.98
|
710,500 | 4.85 | 4.98 | 4.77 | 0 | 0 | 0 |
02/11/2015 |
4.85
|
734,500 | 4.85 | 4.98 | 4.77 | 0 | 0 | 0 |
30/10/2015 |
4.90
|
1,084,800 | 4.55 | 4.90 | 4.55 | 0 | 0 | 0 |
29/10/2015 |
4.59
|
524,600 | 4.46 | 4.59 | 4.46 | 0 | 0 | 0 |
28/10/2015 |
4.46
|
164,900 | 4.46 | 4.50 | 4.42 | 0 | 0 | 0 |
27/10/2015 |
4.46
|
267,000 | 4.63 | 4.63 | 4.46 | 0 | 0 | 0 |
26/10/2015 |
4.63
|
427,400 | 4.85 | 4.90 | 4.59 | 0 | 0 | 0 |
23/10/2015 |
4.85
|
652,400 | 5.03 | 5.12 | 4.85 | 0 | 0 | 0 |
22/10/2015 |
5.03
|
753,030 | 5.03 | 5.07 | 4.90 | 0 | 4,300 | -0.0 |
21/10/2015 |
5.03
|
557,400 | 4.90 | 5.03 | 4.50 | 0 | 0 | 0 |
20/10/2015 |
4.98
|
603,600 | 4.98 | 5.07 | 4.90 | 0 | 0 | 0 |
19/10/2015 |
5.03
|
740,400 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 |
16/10/2015 |
5.07
|
902,500 | 4.98 | 5.07 | 4.94 | 0 | 0 | 0 |
15/10/2015 |
4.98
|
719,400 | 4.90 | 5.03 | 4.85 | 0 | 500 | -0.0 |
14/10/2015 |
4.90
|
753,600 | 5.16 | 5.16 | 4.85 | 0 | 0 | 0 |
13/10/2015 |
5.07
|
711,470 | 5.12 | 5.12 | 4.98 | 0 | 0 | 0 |
12/10/2015 |
5.16
|
1,126,900 | 5.51 | 5.55 | 5.16 | 0 | 0 | 0 |
09/10/2015 |
5.55
|
1,304,720 | 5.73 | 5.77 | 5.38 | 0 | 0 | 0 |
08/10/2015 |
5.73
|
720,700 | 5.55 | 5.99 | 5.42 | 0 | 0 | 0 |
07/10/2015 |
5.55
|
1,532,100 | 5.25 | 5.60 | 5.16 | 0 | 0 | 0 |
06/10/2015 |
5.42
|
1,561,160 | 5.03 | 5.42 | 4.98 | 160,000 | 0 | 1.9 |
05/10/2015 |
5.07
|
747,320 | 4.98 | 5.12 | 4.98 | 63,500 | 0 | 0.7 |
02/10/2015 |
4.98
|
1,419,600 | 5.03 | 5.29 | 4.94 | 0 | 0 | 0 |
01/10/2015 |
5.07
|
980,700 | 5.07 | 5.16 | 4.85 | 0 | 0 | 0 |
30/09/2015 |
5.07
|
1,176,448 | 4.98 | 5.07 | 4.77 | 200 | 0 | 0.0 |
29/09/2015 |
5.03
|
578,500 | 5.03 | 5.07 | 4.81 | 0 | 0 | 0 |
28/09/2015 |
5.07
|
766,600 | 4.90 | 5.12 | 4.81 | 0 | 0 | 0 |
25/09/2015 |
4.94
|
760,100 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
24/09/2015 |
5.16
|
1,550,830 | 4.77 | 5.16 | 4.72 | 463,900 | 0 | 5.1 |
23/09/2015 |
4.81
|
780,200 | 4.77 | 4.81 | 4.63 | 0 | 0 | 0 |
22/09/2015 |
4.81
|
716,700 | 4.68 | 4.81 | 4.59 | 0 | 0 | 0 |
21/09/2015 |
4.72
|
507,300 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 |
18/09/2015 |
4.72
|
544,600 | 4.46 | 4.77 | 4.46 | 0 | 0 | 0 |
17/09/2015 |
4.59
|
565,000 | 4.50 | 4.72 | 4.50 | 0 | 0 | 0 |
16/09/2015 |
4.59
|
374,900 | 4.55 | 4.59 | 4.42 | 0 | 0 | 0 |
15/09/2015 |
4.55
|
492,100 | 4.33 | 4.59 | 4.33 | 0 | 0 | 0 |
14/09/2015 |
4.42
|
270,410 | 4.29 | 4.42 | 4.29 | 0 | 0 | 0 |
11/09/2015 |
4.33
|
150,520 | 4.46 | 4.59 | 4.33 | 0 | 0 | 0 |
10/09/2015 |
4.50
|
385,700 | 4.42 | 4.55 | 4.37 | 0 | 0 | 0 |
09/09/2015 |
4.50
|
236,110 | 4.37 | 4.55 | 4.37 | 0 | 0 | 0 |
08/09/2015 |
4.42
|
204,510 | 4.24 | 4.50 | 4.20 | 0 | 0 | 0 |
07/09/2015 |
4.33
|
159,500 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 |
04/09/2015 |
4.33
|
252,100 | 4.20 | 4.33 | 4.20 | 0 | 0 | 0 |
03/09/2015 |
4.29
|
170,600 | 4.29 | 4.33 | 4.24 | 0 | 0 | 0 |
01/09/2015 |
4.37
|
280,600 | 4.59 | 4.68 | 4.37 | 0 | 0 | 0 |
31/08/2015 |
4.63
|
276,030 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 |
28/08/2015 |
4.59
|
549,800 | 4.29 | 4.59 | 4.29 | 0 | 0 | 0 |
27/08/2015 |
4.37
|
375,000 | 4.02 | 4.42 | 4.02 | 0 | 0 | 0 |
26/08/2015 |
4.07
|
101,100 | 3.80 | 4.07 | 3.80 | 0 | 0 | 0 |
25/08/2015 |
3.89
|
354,800 | 3.80 | 3.94 | 3.72 | 0 | 0 | 0 |
24/08/2015 |
3.80
|
128,700 | 4.02 | 4.07 | 3.59 | 0 | 0 | 0 |
21/08/2015 |
3.94
|
235,900 | 4.07 | 4.24 | 3.94 | 0 | 0 | 0 |
20/08/2015 |
4.20
|
329,400 | 4.20 | 4.33 | 4.15 | 0 | 0 | 0 |
19/08/2015 |
4.29
|
309,100 | 4.20 | 4.29 | 4.15 | 0 | 0 | 0 |
18/08/2015 |
4.20
|
291,100 | 4.15 | 4.24 | 4.11 | 0 | 0 | 0 |
17/08/2015 |
4.15
|
403,700 | 4.11 | 4.15 | 4.07 | 0 | 0 | 0 |
14/08/2015 |
4.11
|
291,600 | 4.07 | 4.11 | 4.02 | 0 | 0 | 0 |
13/08/2015 |
4.07
|
524,500 | 4.11 | 4.29 | 4.02 | 0 | 0 | 0 |
12/08/2015 |
4.11
|
655,300 | 4.02 | 4.29 | 4.02 | 0 | 0 | 0 |
11/08/2015 |
4.07
|
198,500 | 4.20 | 4.24 | 4.07 | 0 | 0 | 0 |
10/08/2015 |
4.29
|
255,800 | 4.20 | 4.33 | 4.20 | 0 | 0 | 0 |
07/08/2015 |
4.29
|
176,200 | 4.29 | 4.33 | 4.20 | 0 | 0 | 0 |
06/08/2015 |
4.33
|
693,100 | 4.24 | 4.46 | 4.20 | 0 | 0 | 0 |
05/08/2015 |
4.20
|
81,100 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
04/08/2015 |
4.15
|
45,400 | 4.11 | 4.15 | 4.07 | 0 | 0 | 0 |
03/08/2015 |
4.07
|
52,000 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
31/07/2015 |
4.11
|
55,500 | 4.11 | 4.15 | 4.11 | 0 | 0 | 0 |
30/07/2015 |
4.15
|
52,600 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 |
29/07/2015 |
4.07
|
128,200 | 4.11 | 4.11 | 3.98 | 0 | 7,700 | -0.1 |
28/07/2015 |
4.11
|
154,400 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
27/07/2015 |
4.15
|
103,000 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 |
24/07/2015 |
4.15
|
105,900 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
23/07/2015 |
4.15
|
177,100 | 4.24 | 4.33 | 4.11 | 0 | 0 | 0 |
22/07/2015 |
4.24
|
599,500 | 4.37 | 4.37 | 4.15 | 0 | 0 | 0 |
21/07/2015 |
4.33
|
379,910 | 4.29 | 4.46 | 4.24 | 4,300 | 0 | 0.0 |
20/07/2015 |
4.11
|
491,220 | 3.94 | 4.11 | 3.89 | 0 | 200 | -0.0 |
17/07/2015 |
3.76
|
175,900 | 3.80 | 3.89 | 3.76 | 0 | 0 | 0 |
16/07/2015 |
3.80
|
267,200 | 3.50 | 3.94 | 3.50 | 0 | 0 | 0 |
15/07/2015 |
3.63
|
126,600 | 3.72 | 3.76 | 3.63 | 5,000 | 0 | 0.0 |