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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
5.53
|
75,305 | 5.37 | 5.61 | 5.37 | 48,400 | 0 | 0.3 |
13/07/2015 |
5.61
|
28,900 | 5.61 | 5.61 | 5.45 | 21,000 | 0 | 0.1 |
10/07/2015 |
5.61
|
173,740 | 5.45 | 5.61 | 5.29 | 133,500 | 0 | 0.9 |
09/07/2015 |
5.37
|
7,400 | 5.37 | 5.37 | 5.13 | 2,600 | 0 | 0.0 |
08/07/2015 |
5.37
|
11,100 | 5.05 | 5.53 | 5.05 | 2,600 | 0 | 0.0 |
07/07/2015 |
5.45
|
2,500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
06/07/2015 |
5.61
|
30,200 | 4.97 | 5.61 | 4.97 | 0 | 0 | 0 |
03/07/2015 |
5.37
|
73,200 | 4.89 | 5.37 | 4.89 | 0 | 0 | 0 |
02/07/2015 |
4.89
|
3,000 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
01/07/2015 |
4.81
|
4,300 | 4.89 | 4.89 | 4.49 | 0 | 0 | 0 |
30/06/2015 |
4.81
|
29,500 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
29/06/2015 |
4.81
|
30,000 | 4.89 | 4.89 | 4.81 | 0 | 15,500 | -0.1 |
26/06/2015 |
4.97
|
21,800 | 4.65 | 5.05 | 4.65 | 0 | 0 | 0 |
25/06/2015 |
4.65
|
16,700 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
24/06/2015 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
23/06/2015 |
4.89
|
3,900 | 4.73 | 4.89 | 4.73 | 0 | 0 | 0 |
22/06/2015 |
5.13
|
3,600 | 4.81 | 5.13 | 4.81 | 0 | 0 | 0 |
19/06/2015 |
4.89
|
2,200 | 5.05 | 5.05 | 4.81 | 100 | 0 | 0.0 |
18/06/2015 |
4.65
|
3,010 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
17/06/2015 |
4.81
|
200 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
16/06/2015 |
4.81
|
3,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/06/2015 |
4.89
|
7,000 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
12/06/2015 |
4.81
|
11,300 | 4.81 | 4.81 | 4.65 | 200 | 0 | 0.0 |
11/06/2015 |
4.81
|
2,600 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
10/06/2015 |
4.81
|
3,500 | 4.57 | 4.81 | 4.57 | 0 | 0 | 0 |
09/06/2015 |
4.73
|
3,700 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
08/06/2015 |
4.81
|
11,525 | 4.81 | 4.81 | 4.65 | 100 | 0 | 0.0 |
05/06/2015 |
4.81
|
5,000 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
04/06/2015 |
4.81
|
1,000 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
03/06/2015 |
4.89
|
24,000 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
02/06/2015 |
4.81
|
10,600 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
01/06/2015 |
4.81
|
72,500 | 4.73 | 4.97 | 4.73 | 0 | 0 | 0 |
29/05/2015 |
4.57
|
4,600 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 |
28/05/2015 |
4.73
|
8,500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
27/05/2015 |
4.73
|
500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
26/05/2015 |
4.81
|
1,300 | 4.57 | 4.81 | 4.57 | 0 | 0 | 0 |
25/05/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
22/05/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
21/05/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
20/05/2015 |
4.81
|
5,200 | 4.65 | 4.81 | 4.65 | 0 | 0 | 0 |
19/05/2015 |
4.65
|
300 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
18/05/2015 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
15/05/2015 |
4.49
|
2,200 | 4.57 | 4.57 | 4.49 | 500 | 0 | 0.0 |
14/05/2015 |
4.65
|
1,700 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
13/05/2015 |
4.73
|
500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
12/05/2015 |
4.65
|
310 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
11/05/2015 |
4.81
|
2,100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
08/05/2015 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
07/05/2015 |
4.73
|
3,300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
06/05/2015 |
4.73
|
5,500 | 4.65 | 4.73 | 4.49 | 0 | 0 | 0 |
05/05/2015 |
4.81
|
5,600 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 |
04/05/2015 |
4.41
|
5,700 | 4.65 | 4.65 | 4.41 | 0 | 3,500 | -0.0 |
27/04/2015 |
4.81
|
5,300 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 |
24/04/2015 |
4.65
|
13,900 | 4.81 | 4.97 | 4.65 | 0 | 10,000 | -0.1 |
23/04/2015 |
4.97
|
14,000 | 4.49 | 4.97 | 4.49 | 0 | 1,000 | -0.0 |
22/04/2015 |
4.97
|
242,000 | 4.89 | 5.05 | 4.57 | 132,300 | 19,600 | 0.7 |
21/04/2015 |
4.97
|
35,100 | 5.05 | 5.05 | 4.97 | 35,000 | 0 | 0.2 |
20/04/2015 |
4.97
|
4,540 | 4.81 | 4.97 | 4.81 | 0 | 15 | -0.0 |
17/04/2015 |
4.81
|
3,950 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
16/04/2015 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
15/04/2015 |
4.89
|
400 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
14/04/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
13/04/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
10/04/2015 |
5.05
|
4,700 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
09/04/2015 |
5.05
|
25,000 | 4.97 | 5.05 | 4.97 | 4,700 | 0 | 0.0 |
08/04/2015 |
4.81
|
425 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/04/2015 |
5.05
|
700 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
06/04/2015 |
5.05
|
1,100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
03/04/2015 |
4.97
|
44,800 | 4.81 | 4.97 | 4.73 | 0 | 0 | 0 |
02/04/2015 |
4.73
|
600 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/04/2015 |
4.73
|
17,610 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
31/03/2015 |
4.97
|
1,100 | 4.89 | 4.97 | 4.89 | 500 | 0 | 0.0 |
30/03/2015 |
5.05
|
300 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
27/03/2015 |
4.81
|
50,500 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
26/03/2015 |
5.13
|
5,900 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
25/03/2015 |
5.05
|
2,800 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
24/03/2015 |
5.13
|
7,900 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 |
23/03/2015 |
4.97
|
3,100 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
20/03/2015 |
5.13
|
27,400 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 |
19/03/2015 |
5.05
|
40,800 | 5.05 | 5.21 | 5.05 | 0 | 0 | 0 |
18/03/2015 |
5.29
|
7,310 | 5.05 | 5.29 | 4.97 | 0 | 10 | -0 |
17/03/2015 |
5.05
|
7,700 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 |
16/03/2015 |
4.97
|
8,600 | 5.29 | 5.29 | 4.97 | 0 | 0 | 0 |
13/03/2015 |
5.29
|
10,000 | 5.21 | 5.45 | 5.05 | 0 | 0 | 0 |
12/03/2015 |
5.37
|
10,200 | 5.05 | 5.37 | 4.97 | 0 | 0 | 0 |
11/03/2015 |
5.13
|
16,200 | 5.13 | 5.21 | 5.05 | 0 | 0 | 0 |
10/03/2015 |
5.37
|
42,100 | 5.21 | 5.37 | 5.21 | 0 | 0 | 0 |
09/03/2015 |
5.61
|
8,700 | 5.53 | 5.61 | 5.45 | 0 | 0 | 0 |
06/03/2015 |
5.61
|
54,000 | 5.53 | 5.69 | 5.29 | 10,200 | 1,500 | 0.1 |
05/03/2015 |
5.53
|
1,200 | 5.37 | 5.61 | 5.37 | 100 | 0 | 0.0 |
04/03/2015 |
5.61
|
16,100 | 5.45 | 5.61 | 5.37 | 5,600 | 0 | 0.0 |
03/03/2015 |
5.53
|
56,200 | 5.21 | 5.53 | 5.21 | 1,000 | 0 | 0.0 |
02/03/2015 |
5.45
|
62,200 | 5.45 | 5.61 | 5.45 | 0 | 0 | 0 |
27/02/2015 |
5.45
|
86,800 | 5.21 | 5.45 | 5.21 | 25,000 | 0 | 0.2 |
26/02/2015 |
5.05
|
80,600 | 5.05 | 5.29 | 5.05 | 0 | 0 | 0 |
25/02/2015 |
5.05
|
11,100 | 4.81 | 5.05 | 4.73 | 0 | 0 | 0 |
24/02/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
13/02/2015 |
5.21
|
2,200 | 4.97 | 5.21 | 4.97 | 0 | 0 | 0 |
12/02/2015 |
5.21
|
5,100 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
11/02/2015 |
5.21
|
200 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |