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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2015 |
4.60
|
13,760 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/07/2015 |
4.70
|
7,150 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
07/07/2015 |
4.70
|
15,510 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
06/07/2015 |
4.80
|
30,210 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
03/07/2015 |
4.70
|
12,720 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
02/07/2015 |
4.90
|
4,770 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
01/07/2015 |
4.80
|
53,160 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
30/06/2015 |
4.90
|
60 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
29/06/2015 |
4.90
|
120 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
26/06/2015 |
4.90
|
180 | 5 | 5 | 4.90 | 0 | 0 | 0 |
25/06/2015 |
5
|
4,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
24/06/2015 |
5.10
|
54,310 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
23/06/2015 |
5.10
|
22,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
22/06/2015 |
5
|
30,090 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/06/2015 |
5
|
73,470 | 5 | 5.20 | 5 | 0 | 0 | 0 |
18/06/2015 |
5
|
620 | 5 | 5 | 4.90 | 0 | 0 | 0 |
17/06/2015 |
5
|
1,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
16/06/2015 |
4.90
|
53,620 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
15/06/2015 |
4.90
|
6,940 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
12/06/2015 |
4.90
|
200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
11/06/2015 |
4.90
|
3,090 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
10/06/2015 |
4.80
|
11,560 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
09/06/2015 |
4.80
|
12,360 | 5 | 5 | 4.80 | 0 | 0 | 0 |
08/06/2015 |
5
|
21,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
05/06/2015 |
4.80
|
12,750 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
04/06/2015 |
4.90
|
4,830 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
03/06/2015 |
4.80
|
6,810 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
02/06/2015 |
4.70
|
2,730 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
01/06/2015 |
4.70
|
18,540 | 4.80 | 4.90 | 4.70 | 0 | 200 | -0.0 |
29/05/2015 |
4.80
|
27,780 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
28/05/2015 |
4.70
|
1,820 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
27/05/2015 |
4.90
|
510 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/05/2015 |
4.90
|
30,880 | 5 | 5 | 4.70 | 0 | 0 | 0 |
25/05/2015 |
5
|
1,320 | 5 | 5 | 4.70 | 0 | 0 | 0 |
22/05/2015 |
5
|
220 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
21/05/2015 |
4.90
|
2,850 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
20/05/2015 |
4.80
|
2,930 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
19/05/2015 |
4.70
|
530 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
18/05/2015 |
4.70
|
8,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
15/05/2015 |
4.70
|
5,040 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
14/05/2015 |
4.60
|
28,330 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
13/05/2015 |
4.80
|
12,760 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
12/05/2015 |
4.80
|
1,280 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
11/05/2015 |
4.80
|
150 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/05/2015 |
4.80
|
2,040 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
07/05/2015 |
4.90
|
540 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
06/05/2015 |
4.90
|
9,010 | 5 | 5 | 4.70 | 0 | 0 | 0 |
05/05/2015 |
5
|
8,780 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
04/05/2015 |
5
|
30,820 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
27/04/2015 |
5.10
|
1,380 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
24/04/2015 |
5.20
|
60 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
23/04/2015 |
5.20
|
110 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/04/2015 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/04/2015 |
5.20
|
15,820 | 5.20 | 5.20 | 5 | 10,000 | 0 | 0.1 |
20/04/2015 |
5.20
|
20,000 | 5.20 | 5.20 | 5.20 | 10,000 | 0 | 0.1 |
17/04/2015 |
5.20
|
6,260 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
16/04/2015 |
5.10
|
2,000 | 5.10 | 5.20 | 5.10 | 1,970 | 0 | 0.0 |
15/04/2015 |
5.10
|
2,010 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
14/04/2015 |
5.20
|
24,270 | 5.20 | 5.30 | 5.20 | 10,000 | 0 | 0.1 |
13/04/2015 |
5.20
|
17,950 | 5.20 | 5.40 | 5.20 | 3,630 | 0 | 0.0 |
10/04/2015 |
5.20
|
5,250 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
09/04/2015 |
5.10
|
3,150 | 5.10 | 5.20 | 5.10 | 3,010 | 0 | 0.0 |
08/04/2015 |
5.10
|
4,340 | 5.10 | 5.20 | 5.10 | 4,320 | 0 | 0.0 |
07/04/2015 |
5.10
|
900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/04/2015 |
5.10
|
8,620 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
03/04/2015 |
5
|
810 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
02/04/2015 |
5.20
|
2,420 | 5 | 5.20 | 5 | 0 | 0 | 0 |
01/04/2015 |
5
|
8,570 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
31/03/2015 |
5.20
|
6,780 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
30/03/2015 |
5.10
|
5,450 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
27/03/2015 |
5.20
|
2,050 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
26/03/2015 |
5.20
|
5,730 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
25/03/2015 |
5.20
|
120 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
24/03/2015 |
5.30
|
2,030 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
23/03/2015 |
5.30
|
24,010 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
20/03/2015 |
5.30
|
16,390 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
19/03/2015 |
5.40
|
12,890 | 5.40 | 5.50 | 5.30 | 0 | 3,000 | -0.0 |
18/03/2015 |
5.40
|
63,600 | 5.40 | 5.40 | 5.30 | 11,000 | 0 | 0.1 |
17/03/2015 |
5.40
|
3,330 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
16/03/2015 |
5.50
|
48,640 | 5.50 | 5.60 | 5.30 | 0 | 10 | -0.0 |
13/03/2015 |
5.50
|
22,790 | 5.30 | 5.50 | 5.30 | 13,320 | 0 | 0.1 |
12/03/2015 |
5.30
|
63,680 | 5.30 | 5.40 | 5.30 | 24,250 | 0 | 0.1 |
11/03/2015 |
5.30
|
75,520 | 5.20 | 5.30 | 5.20 | 1,500 | 0 | 0.0 |
10/03/2015 |
5.20
|
11,530 | 5.20 | 5.30 | 5.20 | 1,000 | 0 | 0.0 |
09/03/2015 |
5.20
|
10,850 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
06/03/2015 |
5.20
|
3,340 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
05/03/2015 |
5.20
|
40,230 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
04/03/2015 |
5.20
|
53,550 | 5.10 | 5.30 | 5.10 | 0 | 1,600 | -0.0 |
03/03/2015 |
5.10
|
10,190 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
02/03/2015 |
5
|
2,910 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
27/02/2015 |
5.20
|
6,280 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
26/02/2015 |
5.10
|
11,030 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
25/02/2015 |
5.10
|
5,890 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
24/02/2015 |
5.10
|
40 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
13/02/2015 |
5
|
30,650 | 4.90 | 5 | 4.80 | 0 | 22,000 | -0.1 |
12/02/2015 |
4.90
|
10,210 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
11/02/2015 |
5.20
|
17,040 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
10/02/2015 |
5.10
|
19,280 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
09/02/2015 |
4.90
|
22,280 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
06/02/2015 |
5.10
|
18,820 | 5 | 5.10 | 5 | 0 | 0 | 0 |