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) |
0.60 | 1.53% | 26,740,200 | -54,900 | -2.2 |
37.90
39.80
39.50
|
2 tháng
(2024-07-22) |
2.55 | 6.86% | 71,562,700 | -320,100 | -13.1 |
32.45
39.80
39.50
|
3 tháng
(2024-06-24) |
-0.05 | -0.13% | 104,055,900 | -666,700 | -27.6 |
32.45
42.15
39.50
|
6 tháng
(2024-03-25) |
2.40 | 6.43% | 230,256,400 | -2,033,520 | -83.5 |
32.45
45.75
39.50
|
12 tháng
(2023-09-26) |
12.70 | 47.04% | 464,907,200 | -947,565 | -52.6 |
19.40
45.75
39.50
|
24 tháng
(2022-10-03) |
24.40 | 159.48% | 869,868,000 | -1,437,907 | -52.4 |
7.54
45.75
39.50
|
36 tháng
(2021-10-06) |
19.15 | 93.16% | 1,122,927,700 | -1,738,609 | -66.6 |
7.54
45.75
39.50
|
60 tháng
(2019-10-17) |
33.70 | 561.24% | 1,467,692,370 | -11,963,409 | -209.9 |
3.83
45.75
39.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
4.35
|
602,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
09/07/2015 |
4.30
|
241,700 | 4.25 | 4.30 | 4.15 | 0 | 0 | 0 |
08/07/2015 |
4.25
|
308,200 | 4.30 | 4.35 | 4.20 | 0 | 0 | 0 |
07/07/2015 |
4.30
|
119,600 | 4.30 | 4.30 | 4.25 | 7,000 | 0 | 0.1 |
06/07/2015 |
4.30
|
259,900 | 4.25 | 4.35 | 4.25 | 0 | 0 | 0 |
03/07/2015 |
4.25
|
294,440 | 4.20 | 4.30 | 4.20 | 0 | 95,000 | -0.8 |
02/07/2015 |
4.20
|
110,300 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
01/07/2015 |
4.15
|
274,312 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
30/06/2015 |
4.25
|
209,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
29/06/2015 |
4.30
|
364,815 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 |
26/06/2015 |
4.25
|
1,428,780 | 4.15 | 4.45 | 4.10 | 0 | 0 | 0 |
25/06/2015 |
4.15
|
229,200 | 4.15 | 4.20 | 4.10 | 0 | 0 | 0 |
24/06/2015 |
4.15
|
433,000 | 4.10 | 4.20 | 4.05 | 0 | 0 | 0 |
23/06/2015 |
4.10
|
294,517 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
22/06/2015 |
4.20
|
158,600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
19/06/2015 |
4.15
|
373,000 | 4.10 | 4.25 | 4.10 | 0 | 0 | 0 |
18/06/2015 |
4.10
|
478,100 | 4.05 | 4.20 | 4.05 | 0 | 0 | 0 |
17/06/2015 |
4.05
|
272,500 | 4.10 | 4.10 | 4.01 | 5,000 | 81,600 | -0.6 |
16/06/2015 |
4.10
|
215,300 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
15/06/2015 |
4.25
|
402,734 | 4.15 | 4.35 | 4.20 | 0 | 0 | 0 |
12/06/2015 |
4.15
|
456,000 | 4.01 | 4.20 | 4.05 | 0 | 0 | 0 |
11/06/2015 |
4.01
|
267,800 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
10/06/2015 |
3.96
|
242,200 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 |
09/06/2015 |
3.96
|
166,941 | 4.05 | 4.05 | 3.91 | 0 | 0 | 0 |
08/06/2015 |
4.05
|
446,200 | 4.05 | 4.20 | 4.05 | 0 | 0 | 0 |
05/06/2015 |
4.05
|
487,900 | 3.91 | 4.05 | 3.86 | 0 | 0 | 0 |
04/06/2015 |
3.91
|
348,250 | 3.81 | 3.96 | 3.86 | 0 | 0 | 0 |
03/06/2015 |
3.81
|
132,300 | 3.81 | 3.86 | 3.76 | 0 | 0 | 0 |
02/06/2015 |
3.81
|
260,600 | 3.81 | 3.91 | 3.76 | 0 | 0 | 0 |
01/06/2015 |
3.81
|
212,210 | 3.81 | 3.91 | 3.81 | 0 | 0 | 0 |
29/05/2015 |
3.81
|
136,715 | 3.81 | 3.86 | 3.76 | 0 | 0 | 0 |
28/05/2015 |
3.81
|
543,310 | 3.66 | 3.91 | 3.61 | 7,500 | 0 | 0.1 |
27/05/2015 |
3.66
|
236,100 | 3.66 | 3.76 | 3.61 | 0 | 0 | 0 |
26/05/2015 |
3.66
|
199,315 | 3.71 | 3.71 | 3.66 | 0 | 0 | 0 |
25/05/2015 |
3.71
|
229,500 | 3.57 | 3.76 | 3.61 | 0 | 0 | 0 |
22/05/2015 |
3.57
|
143,900 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
21/05/2015 |
3.66
|
222,600 | 3.61 | 3.71 | 3.57 | 0 | 0 | 0 |
20/05/2015 |
3.61
|
254,800 | 3.37 | 3.66 | 3.37 | 0 | 0 | 0 |
19/05/2015 |
3.37
|
147,313 | 3.32 | 3.37 | 3.27 | 0 | 0 | 0 |
18/05/2015 |
3.32
|
189,600 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
15/05/2015 |
3.42
|
139,829 | 3.42 | 3.47 | 3.37 | 0 | 0 | 0 |
14/05/2015 |
3.42
|
122,300 | 3.47 | 3.52 | 3.37 | 0 | 4,300 | -0.0 |
13/05/2015 |
3.47
|
70,600 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 |
12/05/2015 |
3.42
|
205,107 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 |
11/05/2015 |
3.57
|
41,600 | 3.57 | 3.61 | 3.52 | 0 | 0 | 0 |
08/05/2015 |
3.57
|
79,307 | 3.57 | 3.66 | 3.57 | 0 | 0 | 0 |
07/05/2015 |
3.57
|
253,300 | 3.52 | 3.61 | 3.47 | 85,300 | 0 | 0.6 |
06/05/2015 |
3.52
|
124,500 | 3.61 | 3.66 | 3.52 | 0 | 0 | 0 |
05/05/2015 |
3.61
|
163,400 | 3.61 | 3.66 | 3.57 | 4,300 | 0 | 0.0 |
04/05/2015 |
3.61
|
234,100 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 |
27/04/2015 |
3.76
|
278,600 | 3.71 | 3.76 | 3.66 | 0 | 0 | 0 |
24/04/2015 |
3.71
|
706,000 | 3.86 | 3.86 | 3.71 | 8,200 | 0 | 0.1 |
23/04/2015 |
3.86
|
304,400 | 3.91 | 3.96 | 3.81 | 500 | 0 | 0.0 |
22/04/2015 |
3.91
|
247,400 | 3.96 | 4.05 | 3.91 | 10,000 | 0 | 0.1 |
21/04/2015 |
3.96
|
256,900 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
20/04/2015 |
4.01
|
81,703 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
17/04/2015 |
4.05
|
210,806 | 4.01 | 4.10 | 4.05 | 0 | 0 | 0 |
16/04/2015 |
4.01
|
245,500 | 3.96 | 4.05 | 3.96 | 17,000 | 0 | 0.1 |
15/04/2015 |
3.96
|
123,343 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 |
14/04/2015 |
3.96
|
242,359 | 4.05 | 4.05 | 3.66 | 0 | 0 | 0 |
13/04/2015 |
4.05
|
214,010 | 4.01 | 4.05 | 4.01 | 0 | 0 | 0 |
10/04/2015 |
4.01
|
303,800 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
09/04/2015 |
4.01
|
173,500 | 4.01 | 4.05 | 3.96 | 0 | 0 | 0 |
08/04/2015 |
4.01
|
72,000 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
07/04/2015 |
3.96
|
43,400 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 |
06/04/2015 |
3.96
|
60,000 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 |
03/04/2015 |
3.96
|
63,807 | 4.01 | 4.05 | 3.96 | 0 | 0 | 0 |
02/04/2015 |
4.01
|
138,700 | 3.96 | 4.05 | 3.91 | 0 | 0 | 0 |
01/04/2015 |
3.96
|
101,400 | 4.05 | 4.05 | 3.91 | 0 | 0 | 0 |
31/03/2015 |
4.05
|
199,453 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
30/03/2015 |
4.01
|
121,700 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
27/03/2015 |
4.05
|
172,050 | 4.10 | 4.15 | 4.05 | 0 | 0 | 0 |
26/03/2015 |
4.10
|
119,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
25/03/2015 |
4.20
|
61,910 | 4.20 | 4.25 | 4.15 | 0 | 0 | 0 |
24/03/2015 |
4.20
|
114,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
23/03/2015 |
4.30
|
109,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/03/2015 |
4.30
|
128,300 | 4.25 | 4.30 | 4.20 | 0 | 0 | 0 |
19/03/2015 |
4.25
|
119,700 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
18/03/2015 |
4.25
|
248,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
17/03/2015 |
4.30
|
180,300 | 4.30 | 4.35 | 4.25 | 0 | 0 | 0 |
16/03/2015 |
4.30
|
218,500 | 4.30 | 4.35 | 4.25 | 0 | 0 | 0 |
13/03/2015 |
4.30
|
115,800 | 4.25 | 4.35 | 4.25 | 0 | 0 | 0 |
12/03/2015 |
4.25
|
59,600 | 4.25 | 4.30 | 4.25 | 0 | 0 | 0 |
11/03/2015 |
4.25
|
104,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/03/2015 |
4.30
|
171,900 | 4.25 | 4.30 | 4.20 | 0 | 0 | 0 |
09/03/2015 |
4.25
|
210,300 | 4.40 | 4.40 | 4.25 | 0 | 0 | 0 |
06/03/2015 |
4.40
|
203,300 | 4.40 | 4.45 | 4.35 | 0 | 0 | 0 |
05/03/2015 |
4.40
|
286,527 | 4.45 | 4.54 | 4.40 | 0 | 0 | 0 |
04/03/2015 |
4.45
|
765,165 | 4.25 | 4.45 | 4.25 | 50,000 | 0 | 0.4 |
03/03/2015 |
4.25
|
144,300 | 4.15 | 4.25 | 3.76 | 0 | 0 | 0 |
02/03/2015 |
4.15
|
331,100 | 4.20 | 4.25 | 4.10 | 0 | 0 | 0 |
27/02/2015 |
4.20
|
239,200 | 4.20 | 4.20 | 4.15 | 2,000 | 0 | 0.0 |
26/02/2015 |
4.20
|
110,400 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
25/02/2015 |
4.15
|
210,600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
24/02/2015 |
4.15
|
46,900 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
13/02/2015 |
4.15
|
75,100 | 4.20 | 4.20 | 4.10 | 1,900 | 0 | 0.0 |
12/02/2015 |
4.20
|
174,250 | 4.15 | 4.25 | 4.10 | 13,000 | 0 | 0.1 |
11/02/2015 |
4.15
|
133,020 | 4.05 | 4.15 | 4.05 | 33,000 | 0 | 0.3 |
10/02/2015 |
4.05
|
93,100 | 4.05 | 4.10 | 4.01 | 3,000 | 0 | 0.0 |
09/02/2015 |
4.05
|
52,610 | 4.10 | 4.10 | 4.05 | 8,300 | 0 | 0.1 |