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 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
4.11
|
28,080 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 |
09/07/2015 |
4.11
|
65,750 | 4.04 | 4.11 | 3.92 | 0 | 0 | 0 |
08/07/2015 |
4.04
|
15,770 | 3.98 | 4.11 | 3.98 | 0 | 0 | 0 |
07/07/2015 |
3.98
|
70,250 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 |
06/07/2015 |
4.17
|
33,560 | 4.17 | 4.24 | 4.04 | 0 | 0 | 0 |
03/07/2015 |
4.17
|
52,730 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
02/07/2015 |
4.17
|
123,460 | 4.11 | 4.17 | 4.04 | 0 | 0 | 0 |
01/07/2015 |
4.11
|
39,390 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 |
30/06/2015 |
4.11
|
122,080 | 4.24 | 4.24 | 4.11 | 0 | 0 | 0 |
29/06/2015 |
4.24
|
127,590 | 4.17 | 4.24 | 4.11 | 0 | 0 | 0 |
26/06/2015 |
4.17
|
156,000 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 |
25/06/2015 |
4.17
|
207,730 | 4.24 | 4.30 | 4.11 | 0 | 0 | 0 |
24/06/2015 |
4.24
|
113,930 | 4.24 | 4.30 | 4.17 | 0 | 0 | 0 |
23/06/2015 |
4.24
|
136,340 | 4.04 | 4.30 | 4.04 | 0 | 0 | 0 |
22/06/2015 |
4.04
|
80,980 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 |
19/06/2015 |
4.17
|
108,310 | 4.43 | 4.43 | 4.17 | 0 | 0 | 0 |
18/06/2015 |
4.43
|
156,670 | 4.30 | 4.43 | 4.11 | 0 | 0 | 0 |
17/06/2015 |
4.30
|
422,160 | 4.43 | 4.43 | 4.17 | 0 | 0 | 0 |
16/06/2015 |
4.43
|
206,380 | 4.36 | 4.43 | 4.17 | 0 | 0 | 0 |
15/06/2015 |
4.36
|
340,310 | 4.11 | 4.36 | 4.24 | 0 | 0 | 0 |
12/06/2015 |
4.11
|
556,610 | 3.85 | 4.11 | 3.85 | 0 | 0 | 0 |
11/06/2015 |
3.85
|
97,250 | 3.85 | 3.92 | 3.79 | 0 | 0 | 0 |
10/06/2015 |
3.85
|
77,590 | 3.72 | 3.85 | 3.72 | 0 | 0 | 0 |
09/06/2015 |
3.72
|
46,370 | 3.79 | 3.85 | 3.72 | 0 | 0 | 0 |
08/06/2015 |
3.79
|
110,150 | 3.79 | 3.92 | 3.79 | 0 | 0 | 0 |
05/06/2015 |
3.79
|
56,530 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
04/06/2015 |
3.79
|
23,680 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
03/06/2015 |
3.79
|
34,330 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
02/06/2015 |
3.79
|
16,960 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
01/06/2015 |
3.79
|
17,460 | 3.72 | 3.79 | 3.66 | 0 | 0 | 0 |
29/05/2015 |
3.72
|
44,640 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
28/05/2015 |
3.85
|
31,580 | 3.79 | 3.92 | 3.79 | 0 | 0 | 0 |
27/05/2015 |
3.79
|
58,300 | 3.72 | 3.85 | 3.72 | 0 | 0 | 0 |
26/05/2015 |
3.72
|
72,560 | 3.92 | 3.98 | 3.72 | 0 | 0 | 0 |
25/05/2015 |
3.92
|
202,800 | 3.72 | 3.98 | 3.72 | 0 | 0 | 0 |
22/05/2015 |
3.72
|
274,480 | 3.53 | 3.72 | 3.47 | 0 | 0 | 0 |
21/05/2015 |
3.53
|
70,590 | 3.40 | 3.53 | 3.34 | 0 | 0 | 0 |
20/05/2015 |
3.40
|
118,810 | 3.21 | 3.40 | 3.15 | 0 | 0 | 0 |
19/05/2015 |
3.21
|
37,430 | 3.08 | 3.21 | 3.02 | 0 | 3,000 | -0.0 |
18/05/2015 |
3.08
|
94,620 | 3.27 | 3.34 | 3.08 | 0 | 0 | 0 |
15/05/2015 |
3.27
|
62,940 | 3.08 | 3.27 | 2.95 | 0 | 0 | 0 |
14/05/2015 |
3.08
|
36,360 | 3.08 | 3.15 | 2.89 | 0 | 0 | 0 |
13/05/2015 |
3.08
|
253,400 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
12/05/2015 |
3.27
|
104,860 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
11/05/2015 |
3.47
|
25,200 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 |
08/05/2015 |
3.47
|
9,810 | 3.47 | 3.53 | 3.27 | 0 | 0 | 0 |
07/05/2015 |
3.47
|
134,540 | 3.34 | 3.47 | 3.15 | 0 | 0 | 0 |
06/05/2015 |
3.34
|
57,830 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 |
05/05/2015 |
3.47
|
74,970 | 3.47 | 3.53 | 3.34 | 0 | 0 | 0 |
04/05/2015 |
3.47
|
109,500 | 3.59 | 3.66 | 3.40 | 0 | 0 | 0 |
27/04/2015 |
3.59
|
50,350 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
24/04/2015 |
3.66
|
5,450 | 3.59 | 3.66 | 3.59 | 0 | 0 | 0 |
23/04/2015 |
3.59
|
61,390 | 3.66 | 3.72 | 3.53 | 0 | 0 | 0 |
22/04/2015 |
3.66
|
147,890 | 3.79 | 3.79 | 3.59 | 0 | 0 | 0 |
21/04/2015 |
3.79
|
46,340 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
20/04/2015 |
3.85
|
440 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
17/04/2015 |
3.85
|
160,270 | 3.72 | 3.85 | 3.72 | 0 | 110 | -0.0 |
16/04/2015 |
3.72
|
189,780 | 3.85 | 3.98 | 3.72 | 0 | 0 | 0 |
15/04/2015 |
3.85
|
53,730 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
14/04/2015 |
3.98
|
64,310 | 3.92 | 3.98 | 3.85 | 0 | 0 | 0 |
13/04/2015 |
3.92
|
172,790 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
10/04/2015 |
3.92
|
70,840 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
09/04/2015 |
3.98
|
59,290 | 3.92 | 3.98 | 3.85 | 0 | 0 | 0 |
08/04/2015 |
3.92
|
24,100 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |
07/04/2015 |
3.92
|
49,680 | 3.72 | 3.98 | 3.72 | 0 | 21,300 | -0.1 |
06/04/2015 |
3.72
|
67,560 | 3.85 | 3.85 | 3.72 | 0 | 38,300 | -0.2 |
03/04/2015 |
3.85
|
140,640 | 3.85 | 3.85 | 3.85 | 0 | 71,080 | -0.4 |
02/04/2015 |
3.85
|
171,900 | 3.79 | 3.92 | 3.72 | 0 | 50,010 | -0.3 |
01/04/2015 |
3.79
|
88,530 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 |
31/03/2015 |
3.79
|
96,300 | 3.72 | 3.79 | 3.59 | 0 | 0 | 0 |
30/03/2015 |
3.72
|
84,590 | 3.79 | 3.85 | 3.72 | 0 | 21,500 | -0.1 |
27/03/2015 |
3.79
|
137,190 | 3.85 | 3.98 | 3.79 | 0 | 63,000 | -0.4 |
26/03/2015 |
3.85
|
150,060 | 3.79 | 3.92 | 3.72 | 0 | 75,000 | -0.5 |
25/03/2015 |
3.79
|
132,600 | 3.85 | 3.92 | 3.79 | 0 | 15,010 | -0.1 |
24/03/2015 |
3.85
|
140,390 | 3.92 | 3.98 | 3.79 | 0 | 15,010 | -0.1 |
23/03/2015 |
3.92
|
174,660 | 4.04 | 4.04 | 3.92 | 0 | 40,000 | -0.3 |
20/03/2015 |
4.04
|
116,590 | 4.04 | 4.04 | 4.04 | 0 | 82,570 | -0.5 |
19/03/2015 |
4.04
|
210,380 | 4.04 | 4.11 | 3.98 | 0 | 101,340 | -0.6 |
18/03/2015 |
4.04
|
187,980 | 4.11 | 4.11 | 3.98 | 0 | 43,790 | -0.3 |
17/03/2015 |
4.11
|
84,510 | 4.11 | 4.11 | 3.98 | 0 | 24,470 | -0.2 |
16/03/2015 |
4.11
|
84,580 | 4.11 | 4.17 | 4.04 | 0 | 30 | -0.0 |
13/03/2015 |
4.11
|
330,420 | 3.98 | 4.17 | 3.92 | 0 | 0 | 0 |
12/03/2015 |
3.98
|
83,610 | 3.85 | 4.04 | 3.85 | 0 | 0 | 0 |
11/03/2015 |
3.85
|
140,010 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
10/03/2015 |
4.04
|
94,170 | 4.11 | 4.17 | 3.98 | 0 | 530 | -0.0 |
09/03/2015 |
4.11
|
144,170 | 4.04 | 4.17 | 4.04 | 0 | 16,190 | -0.1 |
06/03/2015 |
4.04
|
373,370 | 3.79 | 4.04 | 3.79 | 0 | 0 | 0 |
05/03/2015 |
3.79
|
145,020 | 3.85 | 3.92 | 3.79 | 0 | 13,810 | -0.1 |
04/03/2015 |
3.85
|
84,400 | 3.79 | 3.85 | 3.79 | 0 | 10,000 | -0.1 |
03/03/2015 |
3.79
|
104,810 | 3.79 | 3.85 | 3.72 | 0 | 20,150 | -0.1 |
02/03/2015 |
3.79
|
110,430 | 3.79 | 3.79 | 3.72 | 0 | 54,850 | -0.3 |
27/02/2015 |
3.79
|
84,360 | 3.92 | 3.92 | 3.79 | 0 | 10,000 | -0.1 |
26/02/2015 |
3.92
|
125,950 | 3.79 | 3.98 | 3.72 | 0 | 0 | 0 |
25/02/2015 |
3.79
|
57,320 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
24/02/2015 |
3.85
|
91,500 | 3.66 | 3.85 | 3.66 | 0 | 0 | 0 |
13/02/2015 |
3.66
|
126,260 | 3.79 | 3.85 | 3.66 | 0 | 32,390 | -0.2 |
12/02/2015 |
3.79
|
112,990 | 3.79 | 3.85 | 3.72 | 0 | 2,610 | -0.0 |
11/02/2015 |
3.79
|
45,230 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
10/02/2015 |
3.85
|
121,360 | 3.72 | 3.92 | 3.85 | 0 | 5,000 | -0.0 |
09/02/2015 |
3.72
|
124,670 | 3.53 | 3.72 | 3.66 | 0 | 30,700 | -0.2 |