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 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2015 |
5.74
|
1,030 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
25/11/2015 |
5.74
|
2,610 | 5.64 | 5.74 | 5.64 | 0 | 30 | -0.0 |
24/11/2015 |
5.64
|
110 | 5.55 | 5.74 | 5.64 | 0 | 0 | 0 |
23/11/2015 |
5.55
|
1,110 | 5.64 | 5.74 | 5.55 | 0 | 0 | 0 |
20/11/2015 |
5.64
|
1,900 | 5.55 | 5.64 | 5.45 | 0 | 0 | 0 |
19/11/2015 |
5.55
|
1,330 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
18/11/2015 |
5.55
|
4,130 | 5.45 | 5.55 | 5.45 | 0 | 1,000 | -0.0 |
17/11/2015 |
5.45
|
2,550 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
16/11/2015 |
5.55
|
7,820 | 5.26 | 5.55 | 5.26 | 0 | 0 | 0 |
13/11/2015 |
5.26
|
1,070 | 5.36 | 5.55 | 5.26 | 0 | 0 | 0 |
12/11/2015 |
5.36
|
1,040 | 5.17 | 5.45 | 5.36 | 0 | 0 | 0 |
11/11/2015 |
5.17
|
4,600 | 5.55 | 5.64 | 5.17 | 0 | 0 | 0 |
10/11/2015 |
5.55
|
4,880 | 5.45 | 5.64 | 5.26 | 0 | 0 | 0 |
09/11/2015 |
5.45
|
1,080 | 5.26 | 5.55 | 4.98 | 0 | 0 | 0 |
06/11/2015 |
5.26
|
3,000 | 5.55 | 5.55 | 5.26 | 0 | 0 | 0 |
05/11/2015 |
5.55
|
1,170 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
04/11/2015 |
5.55
|
10 | 5.36 | 5.55 | 5.55 | 0 | 0 | 0 |
03/11/2015 |
5.36
|
420 | 5.17 | 5.36 | 5.17 | 0 | 0 | 0 |
02/11/2015 |
5.17
|
7,150 | 5.45 | 5.55 | 5.17 | 0 | 0 | 0 |
30/10/2015 |
5.45
|
480 | 5.26 | 5.55 | 5.45 | 0 | 0 | 0 |
29/10/2015 |
5.26
|
1,620 | 5.07 | 5.26 | 5.26 | 0 | 0 | 0 |
28/10/2015 |
5.07
|
2,590 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 |
27/10/2015 |
4.88
|
4,860 | 4.88 | 5.17 | 4.88 | 0 | 0 | 0 |
26/10/2015 |
4.88
|
11,980 | 4.59 | 4.88 | 4.88 | 0 | 0 | 0 |
23/10/2015 |
4.59
|
1,030 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
22/10/2015 |
4.59
|
1,010 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 |
21/10/2015 |
4.59
|
1,020 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 |
20/10/2015 |
4.50
|
6,630 | 4.50 | 4.59 | 4.31 | 0 | 0 | 0 |
19/10/2015 |
4.50
|
1,020 | 4.40 | 4.69 | 4.40 | 0 | 0 | 0 |
16/10/2015 |
4.40
|
310 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
15/10/2015 |
4.40
|
4,030 | 4.50 | 4.59 | 4.31 | 0 | 0 | 0 |
14/10/2015 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 1,000 | -0.0 |
13/10/2015 |
4.50
|
3,010 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 |
12/10/2015 |
4.50
|
1,900 | 4.21 | 4.50 | 4.11 | 0 | 0 | 0 |
09/10/2015 |
4.21
|
1,500 | 4.31 | 4.40 | 4.21 | 0 | 0 | 0 |
08/10/2015 |
4.31
|
250 | 4.40 | 4.50 | 4.31 | 0 | 0 | 0 |
07/10/2015 |
4.40
|
1,030 | 4.40 | 4.59 | 4.11 | 0 | 0 | 0 |
06/10/2015 |
4.40
|
1,250 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
05/10/2015 |
4.59
|
1,760 | 4.31 | 4.59 | 4.31 | 0 | 0 | 0 |
02/10/2015 |
4.31
|
1,310 | 4.40 | 4.59 | 4.11 | 0 | 0 | 0 |
01/10/2015 |
4.40
|
1,130 | 4.50 | 4.59 | 4.40 | 0 | 0 | 0 |
30/09/2015 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/09/2015 |
4.50
|
1,030 | 4.31 | 4.59 | 4.50 | 0 | 0 | 0 |
28/09/2015 |
4.31
|
1,030 | 4.50 | 4.59 | 4.31 | 0 | 1,000 | -0.0 |
25/09/2015 |
4.50
|
1,010 | 4.59 | 4.59 | 4.50 | 0 | 1,000 | -0.0 |
24/09/2015 |
4.59
|
1,010 | 4.40 | 4.59 | 4.50 | 0 | 1,000 | -0.0 |
23/09/2015 |
4.40
|
160 | 4.40 | 4.50 | 4.40 | 0 | 10 | -0 |
22/09/2015 |
4.40
|
2,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/09/2015 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 1,000 | -0.0 |
18/09/2015 |
4.50
|
1,010 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
17/09/2015 |
4.40
|
920 | 4.31 | 4.40 | 4.40 | 0 | 0 | 0 |
16/09/2015 |
4.31
|
1,040 | 4.31 | 4.50 | 4.31 | 0 | 10 | -0 |
15/09/2015 |
4.31
|
2,000 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 |
14/09/2015 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 1,000 | -0.0 |
11/09/2015 |
4.50
|
1,010 | 4.40 | 4.50 | 4.50 | 0 | 1,000 | -0.0 |
10/09/2015 |
4.40
|
3,010 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
09/09/2015 |
4.40
|
1,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
08/09/2015 |
4.50
|
1,030 | 4.50 | 4.50 | 4.50 | 0 | 1,000 | -0.0 |
07/09/2015 |
4.50
|
1,020 | 4.40 | 4.50 | 4.50 | 0 | 1,020 | -0.0 |
04/09/2015 |
4.40
|
9,650 | 4.59 | 4.59 | 4.31 | 0 | 0 | 0 |
03/09/2015 |
4.59
|
1,000 | 4.59 | 4.59 | 4.59 | 0 | 1,000 | -0.0 |
01/09/2015 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
31/08/2015 |
4.59
|
1,000 | 4.59 | 4.59 | 4.59 | 0 | 1,000 | -0.0 |
28/08/2015 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
27/08/2015 |
4.59
|
1,000 | 4.59 | 4.59 | 4.59 | 0 | 1,000 | -0.0 |
26/08/2015 |
4.59
|
1,010 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
25/08/2015 |
4.59
|
1,110 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
24/08/2015 |
4.59
|
1,000 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
21/08/2015 |
4.69
|
1,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
20/08/2015 |
4.69
|
4,030 | 4.69 | 4.69 | 4.40 | 0 | 1,000 | -0.0 |
19/08/2015 |
4.69
|
10 | 4.40 | 4.69 | 4.69 | 0 | 0 | 0 |
18/08/2015 |
4.40
|
2,560 | 4.69 | 4.69 | 4.40 | 0 | 10 | -0 |
17/08/2015 |
4.69
|
60 | 4.50 | 4.69 | 4.21 | 0 | 0 | 0 |
14/08/2015 |
4.50
|
2,910 | 4.50 | 4.69 | 4.50 | 0 | 630 | -0.0 |
13/08/2015 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 1,000 | -0.0 |
12/08/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/08/2015 |
4.50
|
9,320 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
10/08/2015 |
4.69
|
5,500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
07/08/2015 |
4.69
|
1,040 | 4.69 | 4.78 | 4.40 | 0 | 0 | 0 |
06/08/2015 |
4.69
|
40 | 4.50 | 4.69 | 4.21 | 0 | 0 | 0 |
05/08/2015 |
4.50
|
10 | 4.40 | 4.50 | 4.50 | 0 | 10 | -0 |
04/08/2015 |
4.40
|
1,200 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 |
03/08/2015 |
4.69
|
1,120 | 4.40 | 4.69 | 4.11 | 0 | 0 | 0 |
31/07/2015 |
4.40
|
1,310 | 4.59 | 4.69 | 4.40 | 0 | 0 | 0 |
30/07/2015 |
4.59
|
1,010 | 4.69 | 4.78 | 4.59 | 0 | 0 | 0 |
29/07/2015 |
4.69
|
1,010 | 4.50 | 4.69 | 4.50 | 0 | 0 | 0 |
28/07/2015 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/07/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/07/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/07/2015 |
4.50
|
1,010 | 4.21 | 4.50 | 4.50 | 0 | 0 | 0 |
22/07/2015 |
4.21
|
200 | 4.02 | 4.21 | 4.21 | 0 | 0 | 0 |
21/07/2015 |
4.02
|
510 | 4.21 | 4.50 | 4.02 | 0 | 0 | 0 |
20/07/2015 |
4.21
|
1,320 | 4.50 | 4.50 | 4.21 | 0 | 800 | -0.0 |
17/07/2015 |
4.50
|
10 | 4.21 | 4.50 | 4.50 | 0 | 0 | 0 |
16/07/2015 |
4.21
|
1,510 | 4.50 | 4.50 | 4.21 | 0 | 10 | -0.0 |
15/07/2015 |
4.50
|
20 | 4.50 | 4.50 | 4.21 | 0 | 10 | -0.0 |
14/07/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/07/2015 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/07/2015 |
4.50
|
30 | 4.21 | 4.50 | 4.50 | 0 | 0 | 0 |
09/07/2015 |
4.21
|
3,290 | 4.50 | 4.59 | 4.21 | 0 | 0 | 0 |