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) |
1 | 15.15% | 30,746,900 | 398,600 | 2.9 |
6.50
7.80
7.80
|
2 tháng
(2024-07-22) |
2.80 | 58.33% | 52,655,900 | 396,800 | 2.9 |
4.70
7.80
7.80
|
3 tháng
(2024-06-24) |
2.40 | 46.15% | 67,074,900 | 421,000 | 3.0 |
4.70
7.80
7.80
|
6 tháng
(2024-03-25) |
3.20 | 72.73% | 102,831,427 | 424,565 | 3.0 |
3.80
7.80
7.80
|
12 tháng
(2023-09-26) |
2.70 | 55.10% | 150,613,119 | 432,715 | 3.0 |
3.60
7.80
7.80
|
24 tháng
(2022-10-03) |
3 | 65.22% | 334,074,191 | 423,260 | 2.9 |
2.30
7.80
7.80
|
36 tháng
(2021-10-06) |
-3.07 | -28.75% | 739,512,019 | 1,734,490 | 24.2 |
2.30
16
7.80
|
60 tháng
(2019-10-17) |
-20.69 | -73.13% | 925,700,741 | 2,595,990 | 31.6 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
4.55
|
45,300 | 4.55 | 4.60 | 4.51 | 0 | 0 | 0 |
01/12/2015 |
4.55
|
53,000 | 4.55 | 4.60 | 4.51 | 0 | 0 | 0 |
30/11/2015 |
4.55
|
53,400 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
27/11/2015 |
4.51
|
45,700 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
26/11/2015 |
4.55
|
43,600 | 4.51 | 4.55 | 4.47 | 0 | 0 | 0 |
25/11/2015 |
4.51
|
47,900 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
24/11/2015 |
4.51
|
39,200 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
23/11/2015 |
4.55
|
45,900 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
20/11/2015 |
4.51
|
49,700 | 4.51 | 4.55 | 4.24 | 0 | 0 | 0 |
19/11/2015 |
4.51
|
45,100 | 4.51 | 4.55 | 4.47 | 0 | 0 | 0 |
18/11/2015 |
4.51
|
49,700 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
17/11/2015 |
4.51
|
53,000 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
16/11/2015 |
4.51
|
42,400 | 4.51 | 4.55 | 4.47 | 0 | 0 | 0 |
13/11/2015 |
4.51
|
52,900 | 4.47 | 4.51 | 4.47 | 0 | 0 | 0 |
12/11/2015 |
4.47
|
52,800 | 4.47 | 4.51 | 4.47 | 0 | 0 | 0 |
11/11/2015 |
4.47
|
40,600 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 |
10/11/2015 |
4.42
|
58,600 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 |
09/11/2015 |
4.42
|
45,200 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 |
06/11/2015 |
4.42
|
45,300 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 |
05/11/2015 |
4.47
|
50,000 | 4.47 | 4.51 | 4.47 | 0 | 0 | 0 |
04/11/2015 |
4.47
|
44,000 | 4.47 | 4.51 | 4.42 | 0 | 0 | 0 |
03/11/2015 |
4.47
|
51,000 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 |
02/11/2015 |
4.42
|
49,300 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 |
30/10/2015 |
4.42
|
47,800 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
29/10/2015 |
4.42
|
44,600 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
28/10/2015 |
4.42
|
45,400 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
27/10/2015 |
4.51
|
48,800 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 |
26/10/2015 |
4.51
|
59,628 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 |
23/10/2015 |
4.51
|
56,400 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
22/10/2015 |
4.42
|
50,900 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 |
21/10/2015 |
4.42
|
53,700 | 4.38 | 4.42 | 4.38 | 0 | 0 | 0 |
20/10/2015 |
4.38
|
58,900 | 4.38 | 4.42 | 4.33 | 0 | 0 | 0 |
19/10/2015 |
4.38
|
52,400 | 4.33 | 4.38 | 4.29 | 0 | 0 | 0 |
16/10/2015 |
4.33
|
57,400 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
15/10/2015 |
4.24
|
52,700 | 4.24 | 4.29 | 4.24 | 0 | 0 | 0 |
14/10/2015 |
4.24
|
52,700 | 4.24 | 4.29 | 4.20 | 0 | 0 | 0 |
13/10/2015 |
4.24
|
56,500 | 4.24 | 4.29 | 4.20 | 0 | 0 | 0 |
12/10/2015 |
4.24
|
54,500 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 |
09/10/2015 |
4.20
|
44,900 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 |
08/10/2015 |
4.16
|
33,300 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 |
07/10/2015 |
4.16
|
33,900 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
06/10/2015 |
4.20
|
32,700 | 4.20 | 4.24 | 4.20 | 0 | 0 | 0 |
05/10/2015 |
4.20
|
36,100 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 |
02/10/2015 |
4.16
|
42,800 | 4.11 | 4.16 | 3.98 | 0 | 0 | 0 |
01/10/2015 |
4.11
|
31,700 | 4.11 | 4.16 | 4.11 | 0 | 0 | 0 |
30/09/2015 |
4.11
|
37,600 | 4.11 | 4.16 | 4.11 | 0 | 0 | 0 |
29/09/2015 |
4.11
|
44,000 | 4.24 | 4.24 | 3.85 | 0 | 11,800 | -0.1 |
28/09/2015 |
4.24
|
40,700 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
25/09/2015 |
4.24
|
46,700 | 4.20 | 4.29 | 4.02 | 0 | 0 | 0 |
24/09/2015 |
4.20
|
45,600 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
23/09/2015 |
4.11
|
44,800 | 4.20 | 4.20 | 3.80 | 0 | 4,400 | -0.0 |
22/09/2015 |
4.20
|
46,900 | 4.20 | 4.20 | 3.85 | 0 | 12,000 | -0.1 |
21/09/2015 |
4.20
|
56,900 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 |
18/09/2015 |
4.16
|
20,300 | 4.16 | 4.29 | 4.16 | 0 | 0 | 0 |
17/09/2015 |
4.16
|
27,400 | 4.60 | 4.60 | 4.16 | 16,400 | 27,400 | -0.1 |
16/09/2015 |
4.60
|
31,500 | 4.60 | 4.69 | 4.60 | 0 | 0 | 0 |
15/09/2015 |
4.60
|
41,500 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 |
14/09/2015 |
4.60
|
35,900 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 |
11/09/2015 |
4.60
|
33,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/09/2015 |
4.60
|
35,900 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 |
09/09/2015 |
4.60
|
39,069 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 |
08/09/2015 |
4.60
|
48,400 | 4.55 | 4.60 | 4.51 | 0 | 0 | 0 |
07/09/2015 |
4.55
|
42,500 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
04/09/2015 |
4.55
|
38,100 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
03/09/2015 |
4.55
|
36,500 | 4.60 | 4.60 | 4.42 | 0 | 0 | 0 |
01/09/2015 |
4.60
|
45,800 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 |
31/08/2015 |
4.55
|
42,100 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
28/08/2015 |
4.55
|
54,300 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 |
27/08/2015 |
4.51
|
42,800 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
26/08/2015 |
4.47
|
46,200 | 4.33 | 4.47 | 4.33 | 0 | 0 | 0 |
25/08/2015 |
4.33
|
38,700 | 4.33 | 4.38 | 4.33 | 0 | 0 | 0 |
24/08/2015 |
4.33
|
59,900 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 |
21/08/2015 |
4.38
|
41,350 | 4.29 | 4.38 | 4.24 | 0 | 0 | 0 |
20/08/2015 |
4.29
|
37,400 | 4.38 | 4.38 | 4.24 | 0 | 0 | 0 |
19/08/2015 |
4.38
|
42,500 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 |
18/08/2015 |
4.38
|
56,100 | 4.29 | 4.38 | 4.29 | 0 | 0 | 0 |
17/08/2015 |
4.29
|
53,900 | 4.24 | 4.38 | 4.29 | 0 | 0 | 0 |
14/08/2015 |
4.24
|
51,400 | 4.20 | 4.24 | 4.16 | 0 | 0 | 0 |
13/08/2015 |
4.20
|
51,200 | 4.20 | 4.24 | 4.16 | 0 | 0 | 0 |
12/08/2015 |
4.20
|
44,900 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
11/08/2015 |
4.33
|
39,700 | 4.73 | 4.73 | 4.29 | 0 | 7,500 | -0.1 |
10/08/2015 |
4.73
|
53,100 | 4.69 | 4.73 | 4.64 | 0 | 0 | 0 |
07/08/2015 |
4.69
|
48,700 | 4.69 | 4.73 | 4.64 | 0 | 0 | 0 |
06/08/2015 |
4.69
|
42,300 | 4.73 | 4.78 | 4.69 | 0 | 0 | 0 |
05/08/2015 |
4.73
|
46,400 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 |
04/08/2015 |
4.64
|
47,500 | 4.64 | 4.69 | 4.55 | 0 | 0 | 0 |
03/08/2015 |
4.64
|
50,500 | 4.78 | 4.78 | 4.64 | 0 | 0 | 0 |
31/07/2015 |
4.78
|
51,300 | 4.86 | 4.86 | 4.69 | 0 | 0 | 0 |
30/07/2015 |
4.86
|
36,500 | 4.82 | 4.86 | 4.69 | 0 | 0 | 0 |
29/07/2015 |
4.82
|
62,200 | 4.78 | 4.82 | 4.73 | 0 | 0 | 0 |
28/07/2015 |
4.78
|
64,800 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
27/07/2015 |
5.08
|
52,300 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
24/07/2015 |
5.08
|
49,000 | 4.78 | 5.08 | 4.82 | 0 | 0 | 0 |
23/07/2015 |
4.78
|
61,000 | 5.13 | 5.13 | 4.69 | 0 | 0 | 0 |
22/07/2015 |
5.13
|
62,200 | 5.13 | 5.13 | 5.00 | 0 | 200 | -0.0 |
21/07/2015 |
5.13
|
34,000 | 5.17 | 5.17 | 4.95 | 0 | 0 | 0 |
20/07/2015 |
5.17
|
70,209 | 4.91 | 5.17 | 4.82 | 0 | 0 | 0 |
17/07/2015 |
4.91
|
34,000 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 |
16/07/2015 |
4.86
|
38,500 | 4.86 | 4.91 | 4.82 | 0 | 0 | 0 |
15/07/2015 |
4.86
|
35,000 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 |