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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
5.72
|
1,100 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
01/12/2015 |
5.63
|
3,000 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
30/11/2015 |
5.72
|
200 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
27/11/2015 |
5.72
|
1,100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
26/11/2015 |
5.72
|
3,300 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
25/11/2015 |
5.89
|
4,800 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
24/11/2015 |
5.89
|
2,200 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
23/11/2015 |
5.89
|
1,000 | 5.81 | 5.89 | 5.81 | 0 | 0 | 0 |
20/11/2015 |
5.81
|
6,600 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
19/11/2015 |
5.81
|
12,100 | 5.72 | 5.81 | 5.63 | 0 | 10,000 | -0.1 |
18/11/2015 |
5.72
|
37,000 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
17/11/2015 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
16/11/2015 |
5.98
|
32,900 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 |
13/11/2015 |
5.89
|
2,800 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
12/11/2015 |
6.07
|
3,500 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
11/11/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
10/11/2015 |
6.07
|
9,700 | 5.98 | 6.07 | 5.89 | 0 | 0 | 0 |
09/11/2015 |
5.98
|
100 | 5.89 | 5.98 | 5.98 | 0 | 0 | 0 |
06/11/2015 |
5.89
|
2,800 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
05/11/2015 |
5.98
|
700 | 5.89 | 6.16 | 5.98 | 0 | 0 | 0 |
04/11/2015 |
5.89
|
15,800 | 6.07 | 6.25 | 5.89 | 0 | 0 | 0 |
03/11/2015 |
6.07
|
3,900 | 5.89 | 6.16 | 5.89 | 0 | 0 | 0 |
02/11/2015 |
5.89
|
2,300 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
30/10/2015 |
6.07
|
3,900 | 5.98 | 6.07 | 6.07 | 0 | 0 | 0 |
29/10/2015 |
5.98
|
4,400 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 |
28/10/2015 |
5.89
|
18,200 | 5.81 | 6.07 | 5.81 | 0 | 0 | 0 |
27/10/2015 |
5.81
|
4,600 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
26/10/2015 |
5.81
|
10,900 | 5.81 | 6.07 | 5.81 | 0 | 0 | 0 |
23/10/2015 |
5.81
|
2,400 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
22/10/2015 |
5.72
|
11,100 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
21/10/2015 |
5.81
|
3,100 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
20/10/2015 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
19/10/2015 |
5.81
|
9,100 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
16/10/2015 |
5.72
|
27,000 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
15/10/2015 |
5.72
|
30,300 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
14/10/2015 |
5.89
|
2,200 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
13/10/2015 |
5.72
|
300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
12/10/2015 |
5.72
|
2,400 | 5.63 | 5.81 | 5.63 | 0 | 0 | 0 |
09/10/2015 |
5.63
|
10,700 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
08/10/2015 |
5.72
|
5,300 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
07/10/2015 |
5.63
|
8,000 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
06/10/2015 |
5.72
|
40,600 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
05/10/2015 |
5.72
|
1,000 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 |
02/10/2015 |
5.63
|
500 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
01/10/2015 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
30/09/2015 |
5.72
|
5,700 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
29/09/2015 |
5.72
|
7,400 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
28/09/2015 |
5.72
|
4,500 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
25/09/2015 |
5.72
|
23,900 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
24/09/2015 |
5.72
|
2,300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
23/09/2015 |
5.72
|
3,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
22/09/2015 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
21/09/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
18/09/2015 |
5.72
|
34,200 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
17/09/2015 |
5.72
|
25,600 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
16/09/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
15/09/2015 |
5.89
|
12,300 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
14/09/2015 |
5.72
|
4,200 | 5.89 | 5.89 | 5.54 | 0 | 0 | 0 |
11/09/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
10/09/2015 |
5.89
|
6,100 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
09/09/2015 |
5.89
|
9,500 | 5.81 | 5.89 | 5.81 | 0 | 0 | 0 |
08/09/2015 |
5.81
|
9,200 | 5.54 | 5.81 | 5.54 | 0 | 0 | 0 |
07/09/2015 |
5.54
|
7,900 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
04/09/2015 |
5.54
|
6,500 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
03/09/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
01/09/2015 |
5.72
|
100 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 |
31/08/2015 |
5.63
|
3,000 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
28/08/2015 |
5.81
|
200 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
27/08/2015 |
5.72
|
6,600 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
26/08/2015 |
5.63
|
10,100 | 5.54 | 5.63 | 5.37 | 0 | 4,500 | -0.0 |
25/08/2015 |
5.54
|
26,400 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
24/08/2015 |
5.63
|
11,800 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
21/08/2015 |
5.72
|
63,700 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
20/08/2015 |
5.81
|
10,100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
19/08/2015 |
5.81
|
800 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
18/08/2015 |
5.81
|
11,500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
17/08/2015 |
5.81
|
22,200 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
14/08/2015 |
5.81
|
15,400 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
13/08/2015 |
5.81
|
9,900 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
12/08/2015 |
5.89
|
700 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
11/08/2015 |
5.98
|
20,200 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
10/08/2015 |
5.98
|
1,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
07/08/2015 |
5.98
|
34,100 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
06/08/2015 |
5.89
|
7,000 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
05/08/2015 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
04/08/2015 |
5.89
|
30,000 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
03/08/2015 |
5.89
|
7,100 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
31/07/2015 |
5.98
|
15,500 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
30/07/2015 |
5.98
|
12,400 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
29/07/2015 |
5.98
|
33,700 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
28/07/2015 |
5.98
|
17,700 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
27/07/2015 |
5.98
|
9,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
24/07/2015 |
5.98
|
10,500 | 5.89 | 5.98 | 5.81 | 200 | 0 | 0.0 |
23/07/2015 |
5.89
|
52,800 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
22/07/2015 |
5.89
|
15,700 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
21/07/2015 |
5.98
|
50,400 | 5.98 | 5.98 | 5.89 | 0 | 7,000 | -0.0 |
20/07/2015 |
5.98
|
10,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
17/07/2015 |
5.98
|
27,000 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
16/07/2015 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
15/07/2015 |
5.89
|
10,200 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |