Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.06 | -2.36% | 515,500 | -800 | -0.0 |
2.47
2.54
2.48
|
2 tháng
(2024-09-16) |
-0.19 | -7.12% | 1,214,800 | 5,100 | 0.0 |
2.47
2.67
2.48
|
3 tháng
(2024-08-15) |
-0.15 | -5.70% | 1,764,300 | 18,400 | 0.0 |
2.47
2.79
2.48
|
6 tháng
(2024-05-17) |
-0.76 | -23.46% | 6,553,500 | 87,400 | 0.2 |
2.47
3.46
2.48
|
12 tháng
(2023-11-20) |
-1.63 | -39.66% | 21,490,800 | 208,290 | 0.7 |
2.47
4.35
2.48
|
24 tháng
(2022-11-24) |
-0.22 | -8.15% | 100,340,800 | 131,084 | -0.4 |
2.47
6.09
2.48
|
36 tháng
(2021-11-29) |
-9.07 | -78.53% | 189,519,800 | 272,532 | -1.1 |
2
15.15
2.48
|
60 tháng
(2019-12-10) |
-6.33 | -71.85% | 258,243,070 | -772,748 | -7.0 |
2
15.15
2.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2016 |
4.61
|
220 | 4.35 | 4.61 | 4.42 | 0 | 0 | 0 |
21/01/2016 |
4.35
|
4,030 | 4.55 | 4.61 | 4.35 | 0 | 0 | 0 |
20/01/2016 |
4.55
|
5,160 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
19/01/2016 |
4.61
|
1,800 | 4.48 | 4.61 | 4.61 | 0 | 0 | 0 |
18/01/2016 |
4.48
|
12,450 | 4.68 | 4.68 | 4.42 | 0 | 0 | 0 |
15/01/2016 |
4.68
|
3,300 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 |
14/01/2016 |
4.81
|
850 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 |
13/01/2016 |
4.81
|
560 | 4.68 | 5.00 | 4.81 | 0 | 0 | 0 |
12/01/2016 |
4.68
|
210 | 4.68 | 4.87 | 4.68 | 0 | 0 | 0 |
11/01/2016 |
4.68
|
350 | 4.68 | 4.87 | 4.68 | 0 | 0 | 0 |
08/01/2016 |
4.68
|
12,300 | 4.81 | 5.00 | 4.61 | 0 | 0 | 0 |
07/01/2016 |
4.81
|
6,020 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 |
06/01/2016 |
4.87
|
2,810 | 4.81 | 4.87 | 4.81 | 0 | 0 | 0 |
05/01/2016 |
4.81
|
16,150 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 |
04/01/2016 |
4.87
|
4,220 | 4.68 | 4.87 | 4.74 | 0 | 0 | 0 |
31/12/2015 |
4.68
|
1,000 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 |
30/12/2015 |
4.74
|
4,650 | 4.74 | 4.81 | 4.68 | 0 | 0 | 0 |
29/12/2015 |
4.74
|
1,820 | 4.68 | 4.74 | 4.61 | 0 | 0 | 0 |
28/12/2015 |
4.68
|
6,300 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 |
25/12/2015 |
4.74
|
5,270 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
24/12/2015 |
4.74
|
320 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
23/12/2015 |
4.81
|
3,000 | 4.81 | 4.81 | 4.61 | 0 | 0 | 0 |
22/12/2015 |
4.81
|
250 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
21/12/2015 |
4.81
|
190 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
18/12/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
17/12/2015 |
4.81
|
11,010 | 4.68 | 4.87 | 4.68 | 0 | 0 | 0 |
16/12/2015 |
4.68
|
8,010 | 4.87 | 4.94 | 4.68 | 0 | 0 | 0 |
15/12/2015 |
4.87
|
12,740 | 4.87 | 5.00 | 4.87 | 0 | 0 | 0 |
14/12/2015 |
4.87
|
14,590 | 4.87 | 5.00 | 4.87 | 0 | 0 | 0 |
11/12/2015 |
4.87
|
25,450 | 4.61 | 4.87 | 4.61 | 0 | 0 | 0 |
10/12/2015 |
4.61
|
9,210 | 4.68 | 4.74 | 4.61 | 0 | 0 | 0 |
09/12/2015 |
4.68
|
5,930 | 4.74 | 4.81 | 4.68 | 0 | 0 | 0 |
08/12/2015 |
4.74
|
4,970 | 4.68 | 4.74 | 4.61 | 0 | 0 | 0 |
07/12/2015 |
4.68
|
4,900 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 |
04/12/2015 |
4.74
|
14,870 | 4.74 | 4.87 | 4.61 | 0 | 0 | 0 |
03/12/2015 |
4.74
|
2,110 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
02/12/2015 |
4.81
|
8,870 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
01/12/2015 |
4.81
|
4,920 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
30/11/2015 |
4.81
|
21,800 | 4.81 | 4.87 | 4.68 | 0 | 0 | 0 |
27/11/2015 |
4.81
|
14,200 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 |
26/11/2015 |
4.87
|
13,720 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
25/11/2015 |
4.94
|
3,240 | 4.87 | 4.94 | 4.87 | 0 | 0 | 0 |
24/11/2015 |
4.87
|
20,420 | 4.87 | 5.00 | 4.81 | 0 | 0 | 0 |
23/11/2015 |
4.87
|
11,210 | 5.00 | 5.00 | 4.81 | 0 | 0 | 0 |
20/11/2015 |
5.00
|
8,940 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 |
19/11/2015 |
5.00
|
6,780 | 4.94 | 5.00 | 4.94 | 0 | 0 | 0 |
18/11/2015 |
4.94
|
19,410 | 5.07 | 5.13 | 4.87 | 0 | 0 | 0 |
17/11/2015 |
5.07
|
91,750 | 5.39 | 5.39 | 5.07 | 0 | 0 | 0 |
16/11/2015 |
5.39
|
10,000 | 5.20 | 5.46 | 5.20 | 0 | 0 | 0 |
13/11/2015 |
5.20
|
1,910 | 5.33 | 5.46 | 5.20 | 0 | 0 | 0 |
12/11/2015 |
5.33
|
31,390 | 5.46 | 5.46 | 5.13 | 0 | 0 | 0 |
11/11/2015 |
5.46
|
17,270 | 5.52 | 5.52 | 5.39 | 0 | 0 | 0 |
10/11/2015 |
5.52
|
8,250 | 5.65 | 5.65 | 5.33 | 0 | 0 | 0 |
09/11/2015 |
5.65
|
6,530 | 5.59 | 5.72 | 5.52 | 0 | 0 | 0 |
06/11/2015 |
5.59
|
10,920 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 |
05/11/2015 |
5.72
|
26,790 | 5.65 | 5.72 | 5.46 | 0 | 0 | 0 |
04/11/2015 |
5.65
|
36,270 | 5.72 | 5.72 | 5.59 | 0 | 0 | 0 |
03/11/2015 |
5.72
|
3,850 | 5.72 | 5.72 | 5.59 | 0 | 0 | 0 |
02/11/2015 |
5.72
|
7,570 | 5.78 | 5.85 | 5.52 | 0 | 0 | 0 |
30/10/2015 |
5.78
|
5,120 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
29/10/2015 |
5.85
|
7,780 | 5.72 | 5.85 | 5.59 | 0 | 0 | 0 |
28/10/2015 |
5.72
|
26,860 | 5.72 | 5.85 | 5.59 | 0 | 0 | 0 |
27/10/2015 |
5.72
|
42,430 | 5.85 | 5.98 | 5.72 | 0 | 0 | 0 |
26/10/2015 |
5.85
|
27,840 | 5.85 | 5.91 | 5.85 | 0 | 0 | 0 |
23/10/2015 |
5.85
|
6,220 | 5.78 | 5.85 | 5.72 | 0 | 0 | 0 |
22/10/2015 |
5.78
|
1,560 | 5.72 | 5.78 | 5.65 | 0 | 0 | 0 |
21/10/2015 |
5.72
|
21,700 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
20/10/2015 |
5.85
|
28,760 | 5.91 | 5.91 | 5.59 | 0 | 2,830 | -0.0 |
19/10/2015 |
5.91
|
41,060 | 5.91 | 5.98 | 5.72 | 0 | 0 | 0 |
16/10/2015 |
5.91
|
54,330 | 5.59 | 5.98 | 5.78 | 500 | 0 | 0.0 |
15/10/2015 |
5.59
|
66,130 | 5.26 | 5.59 | 5.33 | 2,470 | 0 | 0.0 |
14/10/2015 |
5.26
|
51,560 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
13/10/2015 |
5.26
|
24,330 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
12/10/2015 |
5.26
|
14,370 | 5.13 | 5.33 | 5.13 | 0 | 0 | 0 |
09/10/2015 |
5.13
|
26,420 | 5.13 | 5.26 | 5.07 | 0 | 0 | 0 |
08/10/2015 |
5.13
|
32,330 | 5.13 | 5.20 | 5.00 | 0 | 0 | 0 |
07/10/2015 |
5.13
|
17,500 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 |
06/10/2015 |
5.26
|
23,450 | 5.26 | 5.33 | 5.13 | 0 | 0 | 0 |
05/10/2015 |
5.26
|
12,920 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
02/10/2015 |
5.26
|
6,280 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
01/10/2015 |
5.26
|
17,190 | 5.13 | 5.33 | 5.20 | 0 | 0 | 0 |
30/09/2015 |
5.13
|
33,220 | 4.94 | 5.26 | 4.94 | 0 | 0 | 0 |
29/09/2015 |
4.94
|
10,090 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
28/09/2015 |
5.13
|
21,700 | 5.13 | 5.26 | 5.07 | 0 | 0 | 0 |
25/09/2015 |
5.13
|
8,200 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 |
24/09/2015 |
5.33
|
12,000 | 5.26 | 5.33 | 5.26 | 0 | 0 | 0 |
23/09/2015 |
5.26
|
5,620 | 5.26 | 5.33 | 5.20 | 0 | 0 | 0 |
22/09/2015 |
5.26
|
15,210 | 5.39 | 5.46 | 5.26 | 0 | 0 | 0 |
21/09/2015 |
5.39
|
15,090 | 5.33 | 5.39 | 5.26 | 0 | 0 | 0 |
18/09/2015 |
5.33
|
11,480 | 5.26 | 5.39 | 5.26 | 0 | 0 | 0 |
17/09/2015 |
5.26
|
19,770 | 5.39 | 5.46 | 5.26 | 0 | 0 | 0 |
16/09/2015 |
5.39
|
12,410 | 5.33 | 5.46 | 5.33 | 0 | 0 | 0 |
15/09/2015 |
5.33
|
12,600 | 5.26 | 5.46 | 5.13 | 0 | 0 | 0 |
14/09/2015 |
5.26
|
17,710 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 |
11/09/2015 |
5.33
|
32,630 | 5.52 | 5.59 | 5.26 | 0 | 0 | 0 |
10/09/2015 |
5.52
|
39,860 | 5.26 | 5.59 | 5.20 | 0 | 0 | 0 |
09/09/2015 |
5.26
|
55,950 | 5.00 | 5.33 | 5.20 | 0 | 0 | 0 |
08/09/2015 |
5.00
|
122,880 | 4.68 | 5.00 | 4.74 | 0 | 0 | 0 |
07/09/2015 |
4.68
|
22,680 | 4.68 | 5.00 | 4.61 | 0 | 0 | 0 |
04/09/2015 |
4.68
|
23,930 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |