Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.04 | -1.57% | 497,000 | -800 | -0.0 |
2.47
2.54
2.50
|
2 tháng
(2024-09-13) |
-0.19 | -7.06% | 1,229,300 | 5,100 | 0.0 |
2.47
2.69
2.50
|
3 tháng
(2024-08-14) |
-0.13 | -4.94% | 1,769,500 | 23,600 | 0.1 |
2.47
2.79
2.50
|
6 tháng
(2024-05-16) |
-0.74 | -22.84% | 6,579,000 | 87,400 | 0.2 |
2.47
3.46
2.50
|
12 tháng
(2023-11-20) |
-1.61 | -39.17% | 21,472,300 | 208,290 | 0.7 |
2.47
4.35
2.50
|
24 tháng
(2022-11-23) |
-0.12 | -4.58% | 100,600,000 | 131,084 | -0.3 |
2.47
6.09
2.50
|
36 tháng
(2021-11-29) |
-9.05 | -78.35% | 189,501,300 | 272,532 | -1.1 |
2
15.15
2.50
|
60 tháng
(2019-12-09) |
-6.30 | -71.59% | 258,261,070 | -754,628 | -6.9 |
2
15.15
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
24/04/2015 |
4.74
|
15,210 | 4.74 | 4.81 | 4.68 | 0 | 0 | 0 |
23/04/2015 |
4.74
|
8,630 | 4.94 | 4.94 | 4.74 | 0 | 0 | 0 |
22/04/2015 |
4.94
|
13,630 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
21/04/2015 |
4.94
|
12,530 | 4.94 | 4.94 | 4.87 | 0 | 0 | 0 |
20/04/2015 |
4.94
|
26,850 | 4.87 | 4.94 | 4.81 | 0 | 0 | 0 |
17/04/2015 |
4.87
|
7,660 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 |
16/04/2015 |
5.07
|
20 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
15/04/2015 |
5.07
|
20,940 | 5.07 | 5.13 | 4.94 | 3,000 | 0 | 0.0 |
14/04/2015 |
5.07
|
40 | 5.00 | 5.07 | 4.87 | 0 | 0 | 0 |
13/04/2015 |
5.00
|
13,900 | 5.07 | 5.13 | 4.94 | 0 | 0 | 0 |
10/04/2015 |
5.07
|
18,410 | 5.13 | 5.13 | 5.00 | 0 | 0 | 0 |
09/04/2015 |
5.13
|
11,920 | 5.13 | 5.13 | 5.00 | 0 | 0 | 0 |