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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
5.52
|
150 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
09/07/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
08/07/2015 |
5.71
|
4,030 | 5.71 | 5.90 | 5.33 | 0 | 0 | 0 |
07/07/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
06/07/2015 |
5.71
|
4,730 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 |
03/07/2015 |
5.81
|
12,220 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 |
02/07/2015 |
5.81
|
39,090 | 5.71 | 6.10 | 5.33 | 0 | 0 | 0 |
01/07/2015 |
5.71
|
60,200 | 5.43 | 5.71 | 5.14 | 48,970 | 0 | 0.3 |
30/06/2015 |
5.43
|
23,540 | 5.14 | 5.43 | 5.05 | 15,500 | 0 | 0.1 |
29/06/2015 |
5.14
|
6,400 | 5.14 | 5.24 | 4.86 | 0 | 0 | 0 |
26/06/2015 |
5.14
|
110 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 |
25/06/2015 |
5.33
|
70 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
24/06/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
23/06/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
22/06/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
19/06/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
18/06/2015 |
5.71
|
310 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
17/06/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
16/06/2015 |
5.71
|
10 | 5.52 | 5.71 | 5.71 | 0 | 0 | 0 |
15/06/2015 |
5.52
|
20 | 5.43 | 5.52 | 5.52 | 0 | 0 | 0 |
12/06/2015 |
5.43
|
1,320 | 5.24 | 5.43 | 5.24 | 0 | 0 | 0 |
11/06/2015 |
5.24
|
2,750 | 5.24 | 5.43 | 5.24 | 0 | 0 | 0 |
10/06/2015 |
5.24
|
1,000 | 5.14 | 5.24 | 5.05 | 0 | 0 | 0 |
09/06/2015 |
5.14
|
4,800 | 5.14 | 5.24 | 5.05 | 0 | 0 | 0 |
08/06/2015 |
5.14
|
3,030 | 5.05 | 5.33 | 5.14 | 0 | 0 | 0 |
05/06/2015 |
5.05
|
5,810 | 5.14 | 5.33 | 4.86 | 0 | 0 | 0 |
04/06/2015 |
5.14
|
1,030 | 5.05 | 5.33 | 4.76 | 0 | 0 | 0 |
03/06/2015 |
5.05
|
1,020 | 5.05 | 5.33 | 4.76 | 0 | 0 | 0 |
02/06/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
01/06/2015 |
5.05
|
10 | 4.76 | 5.05 | 5.05 | 0 | 0 | 0 |
29/05/2015 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
28/05/2015 |
4.76
|
2,110 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
27/05/2015 |
4.95
|
430 | 4.76 | 4.95 | 4.95 | 0 | 0 | 0 |
26/05/2015 |
4.76
|
1,250 | 4.67 | 4.76 | 4.76 | 0 | 0 | 0 |
25/05/2015 |
4.67
|
1,020 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 |
22/05/2015 |
4.76
|
40 | 4.48 | 4.76 | 4.57 | 0 | 0 | 0 |
21/05/2015 |
4.48
|
3,040 | 4.76 | 5.05 | 4.48 | 0 | 0 | 0 |
20/05/2015 |
4.76
|
6,020 | 4.86 | 4.95 | 4.57 | 0 | 0 | 0 |
19/05/2015 |
4.86
|
10 | 4.76 | 4.86 | 4.86 | 0 | 0 | 0 |
18/05/2015 |
4.76
|
10 | 4.67 | 4.76 | 4.76 | 0 | 0 | 0 |
15/05/2015 |
4.67
|
400 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
14/05/2015 |
4.76
|
130 | 4.76 | 5.05 | 4.48 | 0 | 0 | 0 |
13/05/2015 |
4.76
|
3,220 | 4.86 | 5.05 | 4.57 | 0 | 0 | 0 |
12/05/2015 |
4.86
|
1,330 | 4.86 | 5.14 | 4.57 | 0 | 0 | 0 |
11/05/2015 |
4.86
|
2,200 | 5.14 | 5.33 | 4.86 | 0 | 0 | 0 |
08/05/2015 |
5.14
|
40 | 4.86 | 5.14 | 4.86 | 0 | 0 | 0 |
07/05/2015 |
4.86
|
40 | 5.14 | 5.24 | 4.86 | 0 | 0 | 0 |
06/05/2015 |
5.14
|
1,000 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 |
05/05/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
04/05/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
27/04/2015 |
5.52
|
3,010 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 |
24/04/2015 |
5.52
|
14,180 | 5.43 | 5.52 | 5.14 | 0 | 0 | 0 |
23/04/2015 |
5.43
|
3,010 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 |
22/04/2015 |
5.52
|
1,010 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
21/04/2015 |
5.52
|
10 | 5.24 | 5.52 | 5.52 | 0 | 0 | 0 |
20/04/2015 |
5.24
|
3,930 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
17/04/2015 |
5.62
|
20 | 5.33 | 5.62 | 5.33 | 0 | 0 | 0 |
16/04/2015 |
5.33
|
46,600 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
15/04/2015 |
5.71
|
1,510 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
14/04/2015 |
5.71
|
55,250 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
13/04/2015 |
5.71
|
18,470 | 5.62 | 5.90 | 5.24 | 0 | 0 | 0 |
10/04/2015 |
5.62
|
500 | 6 | 6 | 5.62 | 0 | 0 | 0 |
09/04/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
08/04/2015 |
6
|
10 | 5.90 | 6 | 6 | 0 | 0 | 0 |
07/04/2015 |
5.90
|
20 | 5.62 | 5.90 | 5.90 | 0 | 0 | 0 |
06/04/2015 |
5.62
|
340 | 5.33 | 5.62 | 5.05 | 0 | 0 | 0 |
03/04/2015 |
5.33
|
1,010 | 5.05 | 5.33 | 4.76 | 0 | 0 | 0 |
02/04/2015 |
5.05
|
10 | 5.33 | 5.33 | 5.05 | 0 | 0 | 0 |
01/04/2015 |
5.33
|
2,500 | 5.62 | 5.90 | 5.24 | 0 | 0 | 0 |
31/03/2015 |
5.62
|
1,000 | 6 | 6 | 5.62 | 0 | 0 | 0 |
30/03/2015 |
6
|
2,670 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
27/03/2015 |
6.10
|
10 | 6.48 | 6.48 | 6.10 | 0 | 0 | 0 |
26/03/2015 |
6.48
|
330 | 6.10 | 6.48 | 6.10 | 0 | 0 | 0 |
25/03/2015 |
6.10
|
10 | 5.71 | 6.10 | 6.10 | 0 | 0 | 0 |
24/03/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
23/03/2015 |
5.71
|
510 | 5.43 | 5.71 | 5.43 | 0 | 0 | 0 |
20/03/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
19/03/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
18/03/2015 |
5.43
|
100 | 5.71 | 6.10 | 5.43 | 0 | 0 | 0 |
17/03/2015 |
5.71
|
10 | 5.43 | 5.71 | 5.71 | 0 | 0 | 0 |
16/03/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
13/03/2015 |
5.43
|
500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
12/03/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
11/03/2015 |
5.43
|
520 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
10/03/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
09/03/2015 |
5.43
|
12,150 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
06/03/2015 |
5.43
|
3,000 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
05/03/2015 |
5.71
|
530 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
04/03/2015 |
5.90
|
50 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 |
03/03/2015 |
6.29
|
4,030 | 6.67 | 6.67 | 6.29 | 0 | 0 | 0 |
02/03/2015 |
6.67
|
1,010 | 6.76 | 6.76 | 6.38 | 0 | 0 | 0 |
27/02/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
26/02/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
25/02/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
24/02/2015 |
6.76
|
20 | 6.38 | 6.76 | 6.38 | 0 | 0 | 0 |
13/02/2015 |
6.38
|
20 | 6 | 6.38 | 6.38 | 0 | 0 | 0 |
12/02/2015 |
6
|
1,020 | 6 | 6 | 5.62 | 0 | 0 | 0 |
11/02/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
10/02/2015 |
6
|
6,140 | 6.38 | 6.38 | 6 | 0 | 0 | 0 |
09/02/2015 |
6.38
|
890 | 6 | 6.38 | 6.29 | 0 | 0 | 0 |