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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
4.33
|
11,340 | 4.06 | 4.33 | 4.33 | 0 | 0 | 0 |
27/11/2015 |
4.06
|
100 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
26/11/2015 |
4.17
|
70 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
25/11/2015 |
4.33
|
340 | 4.11 | 4.33 | 4.11 | 0 | 190 | -0.0 |
24/11/2015 |
4.11
|
160 | 4.06 | 4.28 | 4.06 | 0 | 0 | 0 |
23/11/2015 |
4.06
|
280 | 4.22 | 4.22 | 4.06 | 0 | 200 | -0.0 |
20/11/2015 |
4.22
|
380 | 4.39 | 4.50 | 4.22 | 0 | 0 | 0 |
19/11/2015 |
4.39
|
1,250 | 4.11 | 4.39 | 4 | 0 | 0 | 0 |
18/11/2015 |
4.11
|
150 | 4.39 | 4.50 | 4.11 | 0 | 0 | 0 |
17/11/2015 |
4.39
|
160 | 4.11 | 4.39 | 4.39 | 0 | 0 | 0 |
16/11/2015 |
4.11
|
100 | 4.28 | 4.28 | 4.11 | 0 | 50 | -0.0 |
13/11/2015 |
4.28
|
80 | 4.22 | 4.44 | 4.28 | 0 | 0 | 0 |
12/11/2015 |
4.22
|
100 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 |
11/11/2015 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
10/11/2015 |
4.44
|
10 | 4.28 | 4.44 | 4.44 | 0 | 0 | 0 |
09/11/2015 |
4.28
|
4,580 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 |
06/11/2015 |
4.33
|
610 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0 |
05/11/2015 |
4.44
|
540 | 4.56 | 4.61 | 4.44 | 0 | 0 | 0 |
04/11/2015 |
4.56
|
350 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
03/11/2015 |
4.89
|
210 | 4.83 | 4.89 | 4.89 | 0 | 0 | 0 |
02/11/2015 |
4.83
|
240 | 4.56 | 4.83 | 4.83 | 0 | 0 | 0 |
30/10/2015 |
4.56
|
180 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
29/10/2015 |
4.89
|
230 | 4.72 | 4.89 | 4.50 | 0 | 210 | -0.0 |
28/10/2015 |
4.72
|
220 | 4.83 | 4.83 | 4.56 | 0 | 200 | -0.0 |
27/10/2015 |
4.83
|
610 | 4.56 | 4.83 | 4.28 | 0 | 0 | 0 |
26/10/2015 |
4.56
|
11,160 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
23/10/2015 |
4.89
|
180 | 5.11 | 5.44 | 4.89 | 0 | 0 | 0 |
22/10/2015 |
5.11
|
30 | 5.44 | 5.44 | 5.11 | 0 | 0 | 0 |
21/10/2015 |
5.44
|
820 | 5.50 | 5.50 | 5.17 | 0 | 0 | 0 |
20/10/2015 |
5.50
|
10 | 5.28 | 5.50 | 5.50 | 0 | 10 | -0.0 |
19/10/2015 |
5.28
|
10 | 5 | 5.28 | 5.28 | 0 | 0 | 0 |
16/10/2015 |
5
|
460 | 4.94 | 5 | 5 | 0 | 0 | 0 |
15/10/2015 |
4.94
|
1,250 | 5.28 | 5.28 | 4.94 | 0 | 0 | 0 |
14/10/2015 |
5.28
|
380 | 5.67 | 5.67 | 5.28 | 0 | 0 | 0 |
13/10/2015 |
5.67
|
10,610 | 5.61 | 5.67 | 5.22 | 0 | 0 | 0 |
12/10/2015 |
5.61
|
250 | 5.78 | 5.78 | 5.39 | 0 | 0 | 0 |
09/10/2015 |
5.78
|
100 | 5.44 | 5.78 | 5.78 | 0 | 0 | 0 |
08/10/2015 |
5.44
|
20 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 |
07/10/2015 |
5.83
|
20 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/10/2015 |
5.83
|
40 | 5.50 | 5.83 | 5.50 | 0 | 0 | 0 |
05/10/2015 |
5.50
|
10 | 5.17 | 5.50 | 5.50 | 0 | 0 | 0 |
02/10/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
01/10/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
30/09/2015 |
5.17
|
1,160 | 4.83 | 5.17 | 4.83 | 0 | 0 | 0 |
29/09/2015 |
4.83
|
30 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 |
28/09/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
25/09/2015 |
5.06
|
170 | 5.06 | 5.39 | 5.06 | 0 | 0 | 0 |
24/09/2015 |
5.06
|
10 | 5.28 | 5.28 | 5.06 | 0 | 0 | 0 |
23/09/2015 |
5.28
|
120 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
22/09/2015 |
5.44
|
1,160 | 5.78 | 5.78 | 5.44 | 0 | 1,000 | -0.0 |
21/09/2015 |
5.78
|
9,870 | 5.78 | 5.78 | 5.39 | 0 | 450 | -0.0 |
18/09/2015 |
5.78
|
5,940 | 6.17 | 6.17 | 5.78 | 0 | 0 | 0 |
17/09/2015 |
6.17
|
470 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 |
16/09/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
15/09/2015 |
6.61
|
10 | 6.22 | 6.61 | 6.61 | 0 | 0 | 0 |
14/09/2015 |
6.22
|
1,600 | 6.67 | 7.11 | 6.22 | 0 | 0 | 0 |
11/09/2015 |
6.67
|
490 | 7.11 | 7.11 | 6.67 | 0 | 0 | 0 |
10/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
09/09/2015 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
08/09/2015 |
7.11
|
5,010 | 7 | 7.11 | 6.56 | 0 | 200 | -0.0 |
07/09/2015 |
7
|
5,010 | 6.56 | 7 | 6.11 | 0 | 0 | 0 |
04/09/2015 |
6.56
|
17,270 | 6.17 | 6.56 | 5.78 | 0 | 0 | 0 |
03/09/2015 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
01/09/2015 |
6.17
|
20 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 |
31/08/2015 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
28/08/2015 |
6.61
|
50 | 6.39 | 6.61 | 6.61 | 0 | 0 | 0 |
27/08/2015 |
6.39
|
2,300 | 6.22 | 6.39 | 6.39 | 0 | 0 | 0 |
26/08/2015 |
6.22
|
33,850 | 5.83 | 6.22 | 6.17 | 0 | 300 | -0.0 |
25/08/2015 |
5.83
|
10,000 | 5.50 | 5.83 | 5.83 | 0 | 300 | -0.0 |
24/08/2015 |
5.50
|
1,510 | 5.17 | 5.50 | 5.17 | 0 | 300 | -0.0 |
21/08/2015 |
5.17
|
9,950 | 4.83 | 5.17 | 5.17 | 0 | 0 | 0 |
20/08/2015 |
4.83
|
170 | 5.17 | 5.50 | 4.83 | 0 | 0 | 0 |
19/08/2015 |
5.17
|
17,210 | 5.56 | 5.56 | 5.17 | 0 | 10 | -0.0 |
18/08/2015 |
5.56
|
5,940 | 5.94 | 5.94 | 5.56 | 0 | 0 | 0 |
17/08/2015 |
5.94
|
10 | 5.78 | 5.94 | 5.94 | 0 | 0 | 0 |
14/08/2015 |
5.78
|
100 | 5.44 | 5.78 | 5.78 | 0 | 0 | 0 |
13/08/2015 |
5.44
|
700 | 5.78 | 5.78 | 5.44 | 0 | 0 | 0 |
12/08/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
11/08/2015 |
5.78
|
100 | 5.83 | 5.83 | 5.78 | 0 | 100 | -0.0 |
10/08/2015 |
5.83
|
1,200 | 6.06 | 6.06 | 5.83 | 0 | 0 | 0 |
07/08/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
06/08/2015 |
6.06
|
10 | 6.06 | 6.06 | 6.06 | 0 | 10 | -0.0 |
05/08/2015 |
6.06
|
10,310 | 5.89 | 6.06 | 5.50 | 0 | 310 | -0.0 |
04/08/2015 |
5.89
|
1,260 | 6.06 | 6.06 | 5.72 | 0 | 10 | -0.0 |
03/08/2015 |
6.06
|
310 | 5.83 | 6.06 | 5.72 | 0 | 310 | -0.0 |
31/07/2015 |
5.83
|
190 | 6.11 | 6.11 | 5.78 | 0 | 0 | 0 |
30/07/2015 |
6.11
|
300 | 6.39 | 6.39 | 6.11 | 0 | 0 | 0 |
29/07/2015 |
6.39
|
5,000 | 6.11 | 6.39 | 6.39 | 0 | 400 | -0.0 |
28/07/2015 |
6.11
|
3,100 | 6.06 | 6.11 | 5.83 | 0 | 200 | -0.0 |
27/07/2015 |
6.06
|
540 | 5.83 | 6.06 | 5.50 | 0 | 130 | -0.0 |
24/07/2015 |
5.83
|
870 | 6.22 | 6.22 | 5.83 | 0 | 0 | 0 |
23/07/2015 |
6.22
|
11,040 | 6.22 | 6.33 | 5.83 | 0 | 0 | 0 |
22/07/2015 |
6.22
|
1,010 | 6.28 | 6.28 | 5.89 | 0 | 0 | 0 |
21/07/2015 |
6.28
|
10 | 5.94 | 6.28 | 6.28 | 0 | 0 | 0 |
20/07/2015 |
5.94
|
290 | 6.39 | 6.39 | 5.94 | 0 | 0 | 0 |
17/07/2015 |
6.39
|
10,600 | 6.39 | 6.72 | 5.94 | 0 | 0 | 0 |
16/07/2015 |
6.39
|
2,970 | 6.22 | 6.39 | 5.83 | 0 | 0 | 0 |
15/07/2015 |
6.22
|
4,320 | 6.22 | 6.22 | 6 | 0 | 0 | 0 |
14/07/2015 |
6.22
|
17,720 | 6.67 | 6.67 | 6.22 | 1,000 | 0 | 0.0 |
13/07/2015 |
6.67
|
10,990 | 6.56 | 7 | 6.67 | 0 | 0 | 0 |