Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
4.78
|
100 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 |
30/11/2015 |
4.88
|
3,300 | 5.43 | 5.43 | 4.88 | 3,000 | 3,000 | 0 |
27/11/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/11/2015 |
5.43
|
800 | 5.21 | 5.43 | 5.43 | 0 | 0 | 0 |
25/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
24/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
23/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
20/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
19/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
18/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
17/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
16/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
13/11/2015 |
5.21
|
300 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
12/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
11/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
10/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
09/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
06/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
05/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
04/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
03/11/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
02/11/2015 |
5.21
|
300 | 5.19 | 5.38 | 5.21 | 0 | 0 | 0 |
30/10/2015 |
5.19
|
200 | 5.21 | 5.21 | 5.19 | 0 | 0 | 0 |
29/10/2015 |
5.21
|
200 | 4.82 | 5.21 | 5.21 | 0 | 0 | 0 |
28/10/2015 |
4.82
|
100 | 5.34 | 5.34 | 4.82 | 0 | 0 | 0 |
27/10/2015 |
5.34
|
1,300 | 5.38 | 5.38 | 4.99 | 0 | 0 | 0 |
26/10/2015 |
5.38
|
8,000 | 4.99 | 5.38 | 5.38 | 8,000 | 0 | 0.2 |
23/10/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
22/10/2015 |
4.99
|
1,150 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
21/10/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
20/10/2015 |
5.17
|
1,900 | 5.73 | 5.73 | 5.17 | 0 | 0 | 0 |
19/10/2015 |
5.73
|
11,000 | 5.21 | 5.73 | 5.73 | 0 | 0 | 0 |
16/10/2015 |
5.21
|
50 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
15/10/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
14/10/2015 |
5.21
|
100 | 4.75 | 5.21 | 5.21 | 0 | 0 | 0 |
13/10/2015 |
4.75
|
2,100 | 4.78 | 4.78 | 4.58 | 0 | 0 | 0 |
12/10/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
09/10/2015 |
4.78
|
1,600 | 4.73 | 4.78 | 4.34 | 0 | 0 | 0 |
08/10/2015 |
4.73
|
100 | 4.34 | 4.73 | 4.73 | 0 | 0 | 0 |
07/10/2015 |
4.34
|
2,700 | 4.51 | 4.51 | 4.34 | 0 | 0 | 0 |
06/10/2015 |
4.51
|
22,900 | 4.67 | 4.67 | 4.21 | 1,000 | 0 | 0.0 |
05/10/2015 |
4.67
|
30,400 | 4.95 | 4.95 | 4.51 | 3,000 | 0 | 0.1 |
02/10/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
01/10/2015 |
4.95
|
4,100 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
30/09/2015 |
4.95
|
1,100 | 4.97 | 4.97 | 4.95 | 0 | 0 | 0 |
29/09/2015 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
28/09/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
25/09/2015 |
4.97
|
900 | 4.84 | 4.97 | 4.67 | 0 | 0 | 0 |
24/09/2015 |
4.84
|
800 | 5.12 | 5.21 | 4.84 | 0 | 0 | 0 |
23/09/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
22/09/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
21/09/2015 |
5.12
|
700 | 5.04 | 5.21 | 4.78 | 0 | 0 | 0 |
18/09/2015 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
17/09/2015 |
5.04
|
900 | 5.21 | 5.21 | 5.04 | 0 | 0 | 0 |
16/09/2015 |
5.21
|
200 | 5.71 | 5.71 | 5.14 | 0 | 0 | 0 |
15/09/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
14/09/2015 |
5.71
|
400 | 5.75 | 5.75 | 5.23 | 0 | 0 | 0 |
11/09/2015 |
5.75
|
13,400 | 5.32 | 5.82 | 5.30 | 0 | 0 | 0 |
10/09/2015 |
5.32
|
1,000 | 5.80 | 5.80 | 5.32 | 0 | 0 | 0 |
09/09/2015 |
5.80
|
300 | 5.77 | 5.80 | 5.25 | 0 | 0 | 0 |
08/09/2015 |
5.77
|
500 | 6.40 | 6.40 | 5.77 | 0 | 0 | 0 |
07/09/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
04/09/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
03/09/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
01/09/2015 |
6.40
|
1,100 | 6.25 | 6.40 | 5.64 | 0 | 0 | 0 |
31/08/2015 |
6.25
|
3,950 | 6.40 | 6.40 | 5.77 | 0 | 0 | 0 |
28/08/2015 |
6.40
|
300 | 6.25 | 6.40 | 6.40 | 0 | 0 | 0 |
27/08/2015 |
6.25
|
100 | 5.84 | 6.25 | 6.25 | 0 | 0 | 0 |
26/08/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
25/08/2015 |
5.84
|
100 | 5.77 | 5.84 | 5.84 | 0 | 0 | 0 |
24/08/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
21/08/2015 |
5.77
|
100 | 5.60 | 5.77 | 5.77 | 0 | 0 | 0 |
20/08/2015 |
5.60
|
4,100 | 5.32 | 5.60 | 5.32 | 0 | 900 | -0.0 |
19/08/2015 |
5.32
|
1,000 | 5.86 | 5.86 | 5.32 | 0 | 0 | 0 |
18/08/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
17/08/2015 |
5.86
|
100 | 6.51 | 6.51 | 5.86 | 0 | 0 | 0 |
14/08/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
13/08/2015 |
6.51
|
5,100 | 6.51 | 6.51 | 5.88 | 0 | 100 | -0.0 |
12/08/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
11/08/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
10/08/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
07/08/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
06/08/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
05/08/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
04/08/2015 |
6.51
|
100 | 6.29 | 6.51 | 6.51 | 0 | 0 | 0 |
03/08/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
31/07/2015 |
6.29
|
500 | 6.79 | 6.79 | 6.29 | 0 | 0 | 0 |
30/07/2015 |
6.79
|
3,000 | 6.62 | 6.79 | 6.79 | 0 | 0 | 0 |
29/07/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
28/07/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
27/07/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
24/07/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
23/07/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
22/07/2015 |
6.62
|
3,000 | 7.14 | 7.14 | 6.51 | 1,000 | 0 | 0.0 |
21/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
20/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
17/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
16/07/2015 |
7.14
|
500 | 7.14 | 7.14 | 7.14 | 500 | 0 | 0.0 |
15/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
14/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |