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) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
7.00
|
288,230 | 7.19 | 7.19 | 6.74 | 0 | 0 | 0 |
27/11/2015 |
7.19
|
254,210 | 7.06 | 7.19 | 6.87 | 0 | 0 | 0 |
26/11/2015 |
7.06
|
275,980 | 7.19 | 7.25 | 7.00 | 0 | 0 | 0 |
25/11/2015 |
7.19
|
528,660 | 7.00 | 7.19 | 6.68 | 0 | 0 | 0 |
24/11/2015 |
7.00
|
346,320 | 6.74 | 7.00 | 6.68 | 0 | 0 | 0 |
23/11/2015 |
6.74
|
533,730 | 6.35 | 6.74 | 6.23 | 0 | 0 | 0 |
20/11/2015 |
6.35
|
403,160 | 6.23 | 6.35 | 6.03 | 0 | 0 | 0 |
19/11/2015 |
6.23
|
459,750 | 5.84 | 6.23 | 5.91 | 0 | 0 | 0 |
18/11/2015 |
5.84
|
235,070 | 5.78 | 5.91 | 5.71 | 0 | 0 | 0 |
17/11/2015 |
5.78
|
168,780 | 5.52 | 5.84 | 5.58 | 0 | 0 | 0 |
16/11/2015 |
5.52
|
393,390 | 5.20 | 5.52 | 5.14 | 0 | 0 | 0 |
13/11/2015 |
5.20
|
62,800 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
12/11/2015 |
5.14
|
183,350 | 5.14 | 5.20 | 5.01 | 0 | 0 | 0 |
11/11/2015 |
5.14
|
63,570 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
10/11/2015 |
5.07
|
162,010 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
09/11/2015 |
5.14
|
65,500 | 5.14 | 5.20 | 5.07 | 0 | 0 | 0 |
06/11/2015 |
5.14
|
204,940 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 |
05/11/2015 |
5.26
|
84,030 | 5.14 | 5.26 | 5.14 | 0 | 0 | 0 |
04/11/2015 |
5.14
|
343,290 | 4.94 | 5.20 | 4.94 | 0 | 0 | 0 |
03/11/2015 |
4.94
|
331,660 | 4.94 | 5.07 | 4.88 | 0 | 0 | 0 |
02/11/2015 |
4.94
|
233,360 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
30/10/2015 |
5.20
|
124,850 | 5.14 | 5.20 | 5.07 | 0 | 0 | 0 |
29/10/2015 |
5.14
|
385,590 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
28/10/2015 |
5.26
|
168,210 | 5.33 | 5.39 | 5.20 | 0 | 0 | 0 |
27/10/2015 |
5.33
|
117,430 | 5.20 | 5.33 | 5.14 | 0 | 0 | 0 |
26/10/2015 |
5.20
|
90,820 | 5.26 | 5.33 | 5.20 | 0 | 0 | 0 |
23/10/2015 |
5.26
|
145,270 | 5.14 | 5.26 | 5.14 | 0 | 0 | 0 |
22/10/2015 |
5.14
|
75,270 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
21/10/2015 |
5.20
|
192,910 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 |
20/10/2015 |
5.20
|
217,470 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
19/10/2015 |
5.26
|
129,380 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 |
16/10/2015 |
5.33
|
118,160 | 5.26 | 5.39 | 5.20 | 0 | 0 | 0 |
15/10/2015 |
5.26
|
136,250 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
14/10/2015 |
5.20
|
102,470 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
13/10/2015 |
5.26
|
147,570 | 5.14 | 5.26 | 5.07 | 0 | 1,000 | -0.0 |
12/10/2015 |
5.14
|
178,830 | 5.07 | 5.14 | 4.88 | 0 | 0 | 0 |
09/10/2015 |
5.07
|
530,940 | 5.26 | 5.26 | 5.01 | 0 | 300 | -0.0 |
08/10/2015 |
5.26
|
254,090 | 5.01 | 5.26 | 5.01 | 0 | 0 | 0 |
07/10/2015 |
5.01
|
303,650 | 4.88 | 5.01 | 4.81 | 0 | 0 | 0 |
06/10/2015 |
4.88
|
222,810 | 4.75 | 4.88 | 4.69 | 0 | 0 | 0 |
05/10/2015 |
4.75
|
105,280 | 4.62 | 4.94 | 4.62 | 1,000 | 0 | 0.0 |
02/10/2015 |
4.62
|
298,510 | 4.62 | 4.69 | 4.56 | 0 | 0 | 0 |
01/10/2015 |
4.62
|
63,790 | 4.49 | 4.62 | 4.49 | 0 | 0 | 0 |
30/09/2015 |
4.49
|
60,330 | 4.49 | 4.62 | 4.49 | 0 | 0 | 0 |
29/09/2015 |
4.49
|
192,530 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 |
28/09/2015 |
4.62
|
236,600 | 4.62 | 4.62 | 4.36 | 0 | 0 | 0 |
25/09/2015 |
4.62
|
313,850 | 4.56 | 4.62 | 4.49 | 0 | 0 | 0 |
24/09/2015 |
4.56
|
351,630 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 |
23/09/2015 |
4.69
|
242,080 | 4.62 | 4.75 | 4.56 | 0 | 0 | 0 |
22/09/2015 |
4.62
|
496,790 | 4.36 | 4.62 | 4.43 | 0 | 0 | 0 |
21/09/2015 |
4.36
|
364,740 | 4.17 | 4.43 | 4.11 | 0 | 0 | 0 |
18/09/2015 |
4.17
|
170,680 | 4.04 | 4.24 | 4.04 | 0 | 0 | 0 |
17/09/2015 |
4.04
|
73,300 | 3.85 | 4.04 | 3.92 | 0 | 0 | 0 |
16/09/2015 |
3.85
|
128,320 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
15/09/2015 |
3.98
|
93,470 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
14/09/2015 |
3.98
|
128,620 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
11/09/2015 |
4.04
|
104,830 | 4.04 | 4.11 | 3.98 | 0 | 0 | 0 |
10/09/2015 |
4.04
|
15,280 | 3.98 | 4.04 | 3.85 | 0 | 0 | 0 |
09/09/2015 |
3.98
|
61,830 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
08/09/2015 |
4.04
|
44,380 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
07/09/2015 |
4.04
|
110,190 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
04/09/2015 |
4.04
|
65,590 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
03/09/2015 |
3.92
|
172,110 | 3.72 | 3.92 | 3.72 | 0 | 0 | 0 |
01/09/2015 |
3.72
|
46,320 | 3.66 | 3.79 | 3.66 | 0 | 0 | 0 |
31/08/2015 |
3.66
|
8,240 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 |
28/08/2015 |
3.72
|
30,980 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 |
27/08/2015 |
3.72
|
30,000 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 |
26/08/2015 |
3.72
|
10,030 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
25/08/2015 |
3.59
|
56,000 | 3.66 | 3.66 | 3.47 | 0 | 0 | 0 |
24/08/2015 |
3.66
|
78,320 | 3.66 | 3.66 | 3.47 | 0 | 0 | 0 |
21/08/2015 |
3.66
|
35,190 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
20/08/2015 |
3.72
|
15,190 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
19/08/2015 |
3.79
|
47,860 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
18/08/2015 |
3.79
|
37,660 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
17/08/2015 |
3.79
|
80,050 | 3.79 | 3.92 | 3.66 | 0 | 5,820 | -0.0 |
14/08/2015 |
3.79
|
67,170 | 3.79 | 3.85 | 3.72 | 0 | 0 | 0 |
13/08/2015 |
3.79
|
4,150 | 3.79 | 3.85 | 3.53 | 0 | 0 | 0 |
12/08/2015 |
3.79
|
249,100 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
11/08/2015 |
3.98
|
100,170 | 3.85 | 3.98 | 3.72 | 0 | 0 | 0 |
10/08/2015 |
3.85
|
124,790 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
07/08/2015 |
3.85
|
18,720 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
06/08/2015 |
3.98
|
52,360 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
05/08/2015 |
3.98
|
42,540 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
04/08/2015 |
4.04
|
85,810 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
03/08/2015 |
3.92
|
18,980 | 4.04 | 4.04 | 3.85 | 2,270 | 0 | 0.0 |
31/07/2015 |
4.04
|
23,970 | 3.92 | 4.04 | 3.85 | 3,550 | 0 | 0.0 |
30/07/2015 |
3.92
|
95,860 | 3.98 | 4.04 | 3.72 | 0 | 0 | 0 |
29/07/2015 |
3.98
|
21,680 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
28/07/2015 |
3.92
|
92,910 | 4.04 | 4.11 | 3.92 | 0 | 0 | 0 |
27/07/2015 |
4.04
|
83,980 | 3.92 | 4.11 | 3.98 | 0 | 0 | 0 |
24/07/2015 |
3.92
|
38,630 | 3.85 | 4.04 | 3.85 | 0 | 0 | 0 |
23/07/2015 |
3.85
|
55,490 | 3.98 | 4.04 | 3.85 | 0 | 0 | 0 |
22/07/2015 |
3.98
|
44,440 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 |
21/07/2015 |
3.98
|
60,070 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
20/07/2015 |
3.92
|
39,020 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |
17/07/2015 |
3.92
|
37,350 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
16/07/2015 |
4.11
|
77,120 | 3.85 | 4.11 | 3.79 | 0 | 0 | 0 |
15/07/2015 |
3.85
|
42,100 | 4.11 | 4.11 | 3.85 | 0 | 0 | 0 |
14/07/2015 |
4.11
|
81,910 | 4.11 | 4.11 | 3.85 | 0 | 0 | 0 |
13/07/2015 |
4.11
|
118,580 | 4.11 | 4.17 | 4.04 | 0 | 0 | 0 |