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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
4.50
|
268,110 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
27/11/2015 |
4.50
|
415,990 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
26/11/2015 |
4.60
|
250,290 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
25/11/2015 |
4.80
|
226,960 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
24/11/2015 |
4.80
|
183,630 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
23/11/2015 |
4.80
|
434,970 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
20/11/2015 |
4.70
|
394,450 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
19/11/2015 |
4.60
|
224,940 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
18/11/2015 |
4.60
|
115,410 | 4.60 | 4.70 | 4.60 | 2,000 | 0 | 0.0 |
17/11/2015 |
4.60
|
263,790 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
16/11/2015 |
4.50
|
294,510 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
13/11/2015 |
4.80
|
118,860 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
12/11/2015 |
4.70
|
431,510 | 4.70 | 4.80 | 4.50 | 0 | 2,000 | -0.0 |
11/11/2015 |
4.70
|
161,470 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
10/11/2015 |
4.80
|
222,550 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
09/11/2015 |
4.90
|
178,030 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
06/11/2015 |
4.80
|
428,790 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/11/2015 |
5
|
398,970 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
04/11/2015 |
4.80
|
175,420 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
03/11/2015 |
4.90
|
294,250 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
02/11/2015 |
4.80
|
131,180 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
30/10/2015 |
4.90
|
204,860 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
29/10/2015 |
4.90
|
368,680 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
28/10/2015 |
4.90
|
188,940 | 5 | 5 | 4.90 | 0 | 0 | 0 |
27/10/2015 |
5
|
481,240 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
26/10/2015 |
4.90
|
202,220 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
23/10/2015 |
5
|
197,930 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
22/10/2015 |
5.10
|
236,390 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
21/10/2015 |
5
|
1,115,360 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
20/10/2015 |
4.90
|
539,820 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
19/10/2015 |
4.80
|
235,930 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
16/10/2015 |
4.90
|
194,150 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
15/10/2015 |
4.90
|
193,550 | 5 | 5 | 4.80 | 0 | 0 | 0 |
14/10/2015 |
5
|
461,590 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
13/10/2015 |
4.80
|
238,570 | 4.90 | 5 | 4.80 | 1,000 | 0 | 0.0 |
12/10/2015 |
4.90
|
183,260 | 5 | 5 | 4.80 | 0 | 0 | 0 |
09/10/2015 |
5
|
657,510 | 5 | 5.10 | 4.90 | 4,180 | 0 | 0.0 |
08/10/2015 |
5
|
787,390 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
07/10/2015 |
5.10
|
902,620 | 5.10 | 5.30 | 4.90 | 0 | 1,000 | -0.0 |
06/10/2015 |
5.10
|
752,620 | 4.80 | 5.10 | 5.10 | 0 | 0 | 0 |
05/10/2015 |
4.80
|
718,430 | 4.50 | 4.80 | 4.70 | 0 | 4,180 | -0.0 |
02/10/2015 |
4.50
|
261,530 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
01/10/2015 |
4.60
|
187,290 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
30/09/2015 |
4.60
|
187,260 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
29/09/2015 |
4.50
|
345,290 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
28/09/2015 |
4.70
|
449,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
25/09/2015 |
4.70
|
498,460 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
24/09/2015 |
4.60
|
196,870 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
23/09/2015 |
4.60
|
368,740 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
22/09/2015 |
4.60
|
335,910 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
21/09/2015 |
4.70
|
717,790 | 4.40 | 4.70 | 4.50 | 2,300 | 0 | 0.0 |
18/09/2015 |
4.40
|
890,310 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
17/09/2015 |
4.20
|
255,750 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
16/09/2015 |
4.10
|
280,630 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
15/09/2015 |
4.10
|
853,660 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
14/09/2015 |
4.30
|
522,610 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
11/09/2015 |
4.60
|
1,341,080 | 4.70 | 4.70 | 4.40 | 0 | 2,000 | -0.0 |
10/09/2015 |
4.70
|
1,119,780 | 5 | 5 | 4.70 | 0 | 0 | 0 |
09/09/2015 |
5
|
422,560 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
08/09/2015 |
5.10
|
153,010 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
07/09/2015 |
5.10
|
257,000 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
04/09/2015 |
5
|
92,270 | 5.10 | 5.10 | 4.90 | 0 | 300 | -0.0 |
03/09/2015 |
5.10
|
197,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
01/09/2015 |
5.10
|
217,670 | 5 | 5.10 | 4.90 | 13,000 | 0 | 0.1 |
31/08/2015 |
5
|
620,290 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
28/08/2015 |
5.20
|
744,790 | 5.10 | 5.20 | 5.10 | 141,920 | 0 | 0.7 |
27/08/2015 |
5.10
|
372,890 | 5 | 5.20 | 5 | 2,200 | 0 | 0.0 |
26/08/2015 |
5
|
721,780 | 4.80 | 5.10 | 4.70 | 0 | 13,000 | -0.1 |
25/08/2015 |
4.80
|
981,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
24/08/2015 |
5.10
|
523,190 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
21/08/2015 |
5.40
|
770,880 | 5.50 | 5.60 | 5.20 | 238,000 | 0 | 1.3 |
20/08/2015 |
5.50
|
893,220 | 5.50 | 5.80 | 5.40 | 126,000 | 0 | 0.7 |
19/08/2015 |
5.50
|
503,130 | 5.50 | 5.50 | 5.30 | 0 | 5,000 | -0.0 |
18/08/2015 |
5.50
|
211,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
17/08/2015 |
5.40
|
293,920 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
14/08/2015 |
5.40
|
451,650 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
13/08/2015 |
5.50
|
839,370 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
12/08/2015 |
5.70
|
556,390 | 5.60 | 5.70 | 5.50 | 13,000 | 0 | 0.1 |
11/08/2015 |
5.60
|
572,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
10/08/2015 |
5.80
|
630,240 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
07/08/2015 |
5.70
|
611,620 | 5.60 | 5.80 | 5.60 | 15,000 | 0 | 0.1 |
06/08/2015 |
5.60
|
499,140 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
05/08/2015 |
5.80
|
802,560 | 5.60 | 5.90 | 5.70 | 0 | 0 | 0 |
04/08/2015 |
5.60
|
1,749,940 | 5.90 | 5.90 | 5.50 | 0 | 4,000 | -0.0 |
03/08/2015 |
5.90
|
86,970 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
31/07/2015 |
6.30
|
1,110,950 | 6 | 6.40 | 6 | 5,000 | 0 | 0.0 |
30/07/2015 |
6
|
653,610 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
29/07/2015 |
6.10
|
1,075,070 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
28/07/2015 |
6.20
|
1,732,090 | 6 | 6.40 | 6.10 | 4,000 | 28,010 | -0.2 |
27/07/2015 |
6
|
1,785,330 | 5.70 | 6 | 5.70 | 41,780 | 0 | 0.2 |
24/07/2015 |
5.70
|
863,880 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
23/07/2015 |
5.50
|
358,280 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
22/07/2015 |
5.50
|
91,740 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
21/07/2015 |
5.60
|
1,253,940 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
20/07/2015 |
5.50
|
475,180 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
17/07/2015 |
5.20
|
70,880 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
16/07/2015 |
5.30
|
117,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
15/07/2015 |
5.30
|
196,850 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
14/07/2015 |
5.40
|
236,200 | 5.40 | 5.40 | 5.30 | 52,750 | 0 | 0.3 |
13/07/2015 |
5.40
|
95,080 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |