Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-29) |
-0.04 | -1.61% | 494,300 | -818 | -0.0 |
2.44
2.51
2.45
|
2 tháng
(2024-09-30) |
-0.15 | -5.77% | 1,070,700 | 5,882 | 0.0 |
2.44
2.60
2.45
|
3 tháng
(2024-08-30) |
-0.24 | -8.92% | 1,622,000 | 18,382 | 0.0 |
2.44
2.69
2.45
|
6 tháng
(2024-06-03) |
-0.93 | -27.51% | 5,622,900 | 80,082 | 0.2 |
2.44
3.38
2.45
|
12 tháng
(2023-12-04) |
-1.68 | -40.68% | 20,094,900 | 204,272 | 0.7 |
2.44
4.23
2.45
|
24 tháng
(2022-12-09) |
-0.88 | -26.43% | 98,523,000 | 133,566 | -0.3 |
2.44
6.09
2.45
|
36 tháng
(2021-12-14) |
-8.65 | -77.93% | 179,329,500 | 236,014 | -1.3 |
2
15.15
2.45
|
60 tháng
(2019-12-25) |
-5.35 | -68.59% | 258,216,520 | -867,026 | -7.8 |
2
15.15
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2015 |
5.33
|
11,480 | 5.26 | 5.39 | 5.26 | 0 | 0 | 0 |
17/09/2015 |
5.26
|
19,770 | 5.39 | 5.46 | 5.26 | 0 | 0 | 0 |
16/09/2015 |
5.39
|
12,410 | 5.33 | 5.46 | 5.33 | 0 | 0 | 0 |
15/09/2015 |
5.33
|
12,600 | 5.26 | 5.46 | 5.13 | 0 | 0 | 0 |
14/09/2015 |
5.26
|
17,710 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 |
11/09/2015 |
5.33
|
32,630 | 5.52 | 5.59 | 5.26 | 0 | 0 | 0 |
10/09/2015 |
5.52
|
39,860 | 5.26 | 5.59 | 5.20 | 0 | 0 | 0 |
09/09/2015 |
5.26
|
55,950 | 5.00 | 5.33 | 5.20 | 0 | 0 | 0 |
08/09/2015 |
5.00
|
122,880 | 4.68 | 5.00 | 4.74 | 0 | 0 | 0 |
07/09/2015 |
4.68
|
22,680 | 4.68 | 5.00 | 4.61 | 0 | 0 | 0 |
04/09/2015 |
4.68
|
23,930 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
03/09/2015 |
4.55
|
16,010 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
01/09/2015 |
4.68
|
23,650 | 4.55 | 4.74 | 4.55 | 0 | 0 | 0 |
31/08/2015 |
4.55
|
2,950 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 |
28/08/2015 |
4.55
|
22,940 | 4.61 | 4.61 | 4.35 | 0 | 0 | 0 |
27/08/2015 |
4.61
|
18,150 | 4.48 | 4.61 | 4.48 | 0 | 2,500 | -0.0 |
26/08/2015 |
4.48
|
3,210 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
25/08/2015 |
4.61
|
9,570 | 4.61 | 4.68 | 4.42 | 0 | 0 | 0 |
24/08/2015 |
4.61
|
12,510 | 4.61 | 4.68 | 4.48 | 0 | 0 | 0 |
21/08/2015 |
4.61
|
65,260 | 4.74 | 4.74 | 4.48 | 0 | 0 | 0 |
20/08/2015 |
4.74
|
14,670 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 |
19/08/2015 |
4.81
|
28,770 | 4.87 | 4.87 | 4.68 | 0 | 0 | 0 |
18/08/2015 |
4.87
|
63,460 | 4.68 | 4.87 | 4.61 | 0 | 0 | 0 |
17/08/2015 |
4.68
|
71,690 | 4.42 | 4.68 | 4.48 | 0 | 0 | 0 |
14/08/2015 |
4.42
|
210 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
13/08/2015 |
4.42
|
6,190 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 |
12/08/2015 |
4.55
|
8,970 | 4.55 | 4.55 | 4.29 | 0 | 0 | 0 |
11/08/2015 |
4.55
|
10 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
10/08/2015 |
4.55
|
8,620 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
07/08/2015 |
4.55
|
4,040 | 4.55 | 4.61 | 4.55 | 0 | 0 | 0 |
06/08/2015 |
4.55
|
40 | 4.48 | 4.55 | 4.22 | 0 | 0 | 0 |
05/08/2015 |
4.48
|
90 | 4.42 | 4.61 | 4.22 | 0 | 0 | 0 |
04/08/2015 |
4.42
|
210 | 4.35 | 4.55 | 4.42 | 0 | 0 | 0 |
03/08/2015 |
4.35
|
7,460 | 4.55 | 4.74 | 4.35 | 0 | 0 | 0 |
31/07/2015 |
4.55
|
6,600 | 4.42 | 4.55 | 4.48 | 0 | 0 | 0 |
30/07/2015 |
4.42
|
15,080 | 4.55 | 4.61 | 4.35 | 0 | 0 | 0 |
29/07/2015 |
4.55
|
11,860 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
28/07/2015 |
4.55
|
4,220 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
27/07/2015 |
4.55
|
5,510 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
24/07/2015 |
4.61
|
480 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
23/07/2015 |
4.74
|
10 | 4.68 | 4.74 | 4.74 | 0 | 0 | 0 |
22/07/2015 |
4.68
|
11,190 | 4.55 | 4.68 | 4.61 | 0 | 360 | -0.0 |
21/07/2015 |
4.55
|
1,060 | 4.42 | 4.68 | 4.48 | 0 | 0 | 0 |
20/07/2015 |
4.42
|
1,390 | 4.61 | 4.68 | 4.42 | 0 | 0 | 0 |
17/07/2015 |
4.61
|
1,130 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
16/07/2015 |
4.61
|
1,340 | 4.61 | 4.74 | 4.48 | 0 | 0 | 0 |
15/07/2015 |
4.61
|
6,680 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
14/07/2015 |
4.55
|
7,710 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 |
13/07/2015 |
4.61
|
3,620 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
10/07/2015 |
4.68
|
17,670 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
09/07/2015 |
4.68
|
40 | 4.61 | 4.68 | 4.55 | 0 | 0 | 0 |
08/07/2015 |
4.61
|
2,930 | 4.48 | 4.74 | 4.48 | 0 | 0 | 0 |
07/07/2015 |
4.48
|
19,110 | 4.74 | 4.74 | 4.48 | 0 | 0 | 0 |
06/07/2015 |
4.74
|
10 | 4.55 | 4.74 | 4.74 | 0 | 0 | 0 |
03/07/2015 |
4.55
|
1,080 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 |
02/07/2015 |
4.87
|
35,480 | 4.74 | 4.87 | 4.42 | 0 | 1,990 | -0.0 |
01/07/2015 |
4.74
|
20 | 5.07 | 5.07 | 4.74 | 0 | 0 | 0 |
30/06/2015 |
5.07
|
2,210 | 4.74 | 5.07 | 4.55 | 0 | 0 | 0 |
29/06/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
26/06/2015 |
4.74
|
5,270 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 |
25/06/2015 |
4.74
|
2,110 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 |
24/06/2015 |
4.87
|
520 | 4.81 | 4.87 | 4.87 | 0 | 0 | 0 |
23/06/2015 |
4.81
|
1,130 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 |
22/06/2015 |
4.81
|
110 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 |
19/06/2015 |
4.81
|
1,010 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 |
18/06/2015 |
4.81
|
510 | 4.81 | 4.81 | 4.68 | 0 | 0 | 0 |
17/06/2015 |
4.81
|
9,250 | 4.81 | 4.81 | 4.68 | 0 | 10 | -0.0 |
16/06/2015 |
4.81
|
17,340 | 4.81 | 4.81 | 4.68 | 0 | 1,000 | -0.0 |
15/06/2015 |
4.81
|
12,270 | 4.81 | 4.94 | 4.74 | 0 | 0 | 0 |
12/06/2015 |
4.81
|
10,320 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
11/06/2015 |
4.81
|
10,040 | 4.74 | 4.81 | 4.74 | 0 | 0 | 0 |
10/06/2015 |
4.74
|
32,680 | 4.81 | 4.81 | 4.55 | 0 | 0 | 0 |
09/06/2015 |
4.81
|
15,940 | 4.87 | 4.87 | 4.68 | 0 | 0 | 0 |
08/06/2015 |
4.87
|
12,700 | 4.81 | 4.87 | 4.74 | 0 | 0 | 0 |
05/06/2015 |
4.81
|
13,170 | 4.68 | 4.87 | 4.74 | 0 | 0 | 0 |
04/06/2015 |
4.68
|
4,430 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
03/06/2015 |
4.68
|
14,980 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
02/06/2015 |
4.68
|
31,020 | 4.61 | 4.74 | 4.55 | 0 | 0 | 0 |
01/06/2015 |
4.61
|
31,080 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
29/05/2015 |
4.74
|
44,900 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 |
28/05/2015 |
4.74
|
42,200 | 4.74 | 4.81 | 4.61 | 0 | 0 | 0 |
27/05/2015 |
4.74
|
24,100 | 4.61 | 4.74 | 4.55 | 4,860 | 0 | 0.0 |
26/05/2015 |
4.61
|
28,420 | 4.48 | 4.74 | 4.55 | 0 | 0 | 0 |
25/05/2015 |
4.48
|
12,980 | 4.55 | 4.61 | 4.48 | 0 | 0 | 0 |
22/05/2015 |
4.55
|
11,500 | 4.55 | 4.74 | 4.42 | 0 | 0 | 0 |
21/05/2015 |
4.55
|
14,090 | 4.48 | 4.55 | 4.42 | 0 | 0 | 0 |
20/05/2015 |
4.48
|
22,270 | 4.42 | 4.55 | 4.42 | 0 | 0 | 0 |
19/05/2015 |
4.42
|
6,440 | 4.42 | 4.48 | 4.42 | 0 | 0 | 0 |
18/05/2015 |
4.42
|
41,270 | 4.74 | 4.74 | 4.42 | 0 | 0 | 0 |
15/05/2015 |
4.74
|
13,430 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 |
14/05/2015 |
4.74
|
9,120 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
13/05/2015 |
4.74
|
10 | 4.61 | 4.74 | 4.74 | 0 | 0 | 0 |
12/05/2015 |
4.61
|
3,050 | 4.55 | 4.61 | 4.55 | 0 | 0 | 0 |
11/05/2015 |
4.55
|
10,190 | 4.55 | 4.61 | 4.55 | 3,040 | 0 | 0.0 |
08/05/2015 |
4.55
|
15,710 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
07/05/2015 |
4.61
|
6,520 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
06/05/2015 |
4.61
|
2,130 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
05/05/2015 |
4.68
|
5,810 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
04/05/2015 |
4.74
|
20,560 | 4.74 | 4.81 | 4.48 | 0 | 0 | 0 |
27/04/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |