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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
4.60
|
46,300 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
13/07/2015 |
4.70
|
62,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
10/07/2015 |
4.70
|
7,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
09/07/2015 |
4.40
|
88,902 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
08/07/2015 |
4.70
|
44,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
07/07/2015 |
4.90
|
87,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
06/07/2015 |
4.80
|
60,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
03/07/2015 |
4.90
|
36,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
02/07/2015 |
4.90
|
40,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
01/07/2015 |
4.80
|
46,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
30/06/2015 |
5
|
88,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
29/06/2015 |
5
|
65,900 | 4.80 | 5 | 4.70 | 0 | 1,000 | -0.0 |
26/06/2015 |
4.80
|
94,900 | 5 | 5 | 4.60 | 0 | 0 | 0 |
25/06/2015 |
5
|
19,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
24/06/2015 |
4.90
|
46,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/06/2015 |
4.90
|
39,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
22/06/2015 |
4.90
|
39,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/06/2015 |
4.90
|
84,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
18/06/2015 |
5.10
|
101,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
17/06/2015 |
4.90
|
111,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
16/06/2015 |
4.90
|
109,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
15/06/2015 |
4.90
|
74,290 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
12/06/2015 |
4.90
|
43,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
11/06/2015 |
5
|
64,700 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
10/06/2015 |
4.90
|
178,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
09/06/2015 |
4.90
|
69,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
08/06/2015 |
4.90
|
105,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
05/06/2015 |
5.10
|
629,700 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
04/06/2015 |
4.80
|
141,900 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
03/06/2015 |
4.40
|
69,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
02/06/2015 |
4.40
|
38,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
01/06/2015 |
4.50
|
86,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
29/05/2015 |
4.50
|
87,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
28/05/2015 |
4.40
|
72,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
27/05/2015 |
4.50
|
71,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
26/05/2015 |
4.60
|
51,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
25/05/2015 |
4.60
|
84,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
22/05/2015 |
4.60
|
99,400 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
21/05/2015 |
4.30
|
51,300 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
20/05/2015 |
4.40
|
70,300 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
19/05/2015 |
4.10
|
44,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
18/05/2015 |
4
|
90,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
15/05/2015 |
4.20
|
100,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/05/2015 |
4.30
|
42,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/05/2015 |
4.40
|
37,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
12/05/2015 |
4.40
|
46,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/05/2015 |
4.40
|
43,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/05/2015 |
4.60
|
26,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
07/05/2015 |
4.40
|
57,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/05/2015 |
4.30
|
87,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
05/05/2015 |
4.60
|
61,300 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
04/05/2015 |
4.50
|
49,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
27/04/2015 |
4.70
|
223,900 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
24/04/2015 |
4.60
|
21,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
23/04/2015 |
4.60
|
61,600 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
22/04/2015 |
4.60
|
57,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
21/04/2015 |
4.50
|
155,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/04/2015 |
4.60
|
29,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
17/04/2015 |
4.80
|
37,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
16/04/2015 |
4.80
|
31,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/04/2015 |
4.80
|
42,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
14/04/2015 |
4.70
|
52,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
13/04/2015 |
4.80
|
46,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
10/04/2015 |
4.80
|
43,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
09/04/2015 |
4.80
|
51,300 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
08/04/2015 |
4.80
|
24,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
07/04/2015 |
4.90
|
32,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
06/04/2015 |
4.80
|
106,600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
03/04/2015 |
4.60
|
82,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
02/04/2015 |
4.80
|
99,500 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
01/04/2015 |
4.80
|
56,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
31/03/2015 |
5
|
143,600 | 5 | 5 | 5 | 0 | 0 | 0 |
30/03/2015 |
5
|
147,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
27/03/2015 |
5.20
|
85,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
26/03/2015 |
5.20
|
153,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
25/03/2015 |
5.30
|
162,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
24/03/2015 |
5.40
|
243,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
23/03/2015 |
5.50
|
129,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
20/03/2015 |
5.40
|
75,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
19/03/2015 |
5.40
|
102,230 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
18/03/2015 |
5.50
|
249,800 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
17/03/2015 |
5.50
|
143,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
16/03/2015 |
5.50
|
86,200 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
13/03/2015 |
5.40
|
80,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
12/03/2015 |
5.50
|
80,502 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
11/03/2015 |
5.40
|
173,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
10/03/2015 |
5.70
|
185,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
09/03/2015 |
5.60
|
149,230 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
06/03/2015 |
5.70
|
173,400 | 5.80 | 5.80 | 5.60 | 0 | 11,200 | -0.1 |
05/03/2015 |
5.80
|
321,508 | 5.60 | 5.90 | 5.70 | 0 | 15,400 | -0.1 |
04/03/2015 |
5.60
|
374,900 | 5.30 | 5.80 | 5.40 | 0 | 200 | -0.0 |
03/03/2015 |
5.30
|
98,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
02/03/2015 |
5.30
|
75,040 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
27/02/2015 |
5.30
|
84,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
26/02/2015 |
5.30
|
55,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
25/02/2015 |
5.20
|
148,300 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
24/02/2015 |
5.40
|
30,200 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
13/02/2015 |
5.40
|
85,700 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
12/02/2015 |
5.20
|
35,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
11/02/2015 |
5.20
|
57,700 | 5.10 | 5.20 | 4.90 | 0 | 5,400 | -0.0 |