Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
1.05 | 5.92% | 41,500 | -6,510 | -0.1 |
17.75
19.35
18.80
|
2 tháng
(2024-09-26) |
0.55 | 3.01% | 75,600 | 5,090 | 0.1 |
17.65
19.40
18.80
|
3 tháng
(2024-08-27) |
1.15 | 6.52% | 97,100 | 7,590 | 0.1 |
17.55
19.40
18.80
|
6 tháng
(2024-05-29) |
1.80 | 10.59% | 273,000 | -1,910 | -0.0 |
16.70
19.40
18.80
|
12 tháng
(2023-12-01) |
5.73 | 43.81% | 644,600 | -15,210 | -0.3 |
13.07
19.40
18.80
|
24 tháng
(2022-12-06) |
2.43 | 14.83% | 1,124,500 | -1,610 | 0.6 |
11.33
19.40
18.80
|
36 tháng
(2021-12-13) |
-0.34 | -1.75% | 1,672,200 | 13,720 | 1.2 |
11.33
20.36
18.80
|
60 tháng
(2019-12-23) |
10.87 | 137.05% | 2,806,170 | -198,060 | -3.1 |
7.68
24.79
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2015 |
4.18
|
200 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
14/09/2015 |
4.18
|
2,600 | 4.42 | 4.42 | 4.18 | 0 | 0 | 0 |
11/09/2015 |
4.42
|
120 | 4.13 | 4.42 | 4.42 | 0 | 0 | 0 |
10/09/2015 |
4.13
|
1,400 | 4.32 | 4.61 | 4.08 | 0 | 0 | 0 |
09/09/2015 |
4.32
|
1,240 | 4.61 | 4.80 | 4.32 | 0 | 0 | 0 |
08/09/2015 |
4.61
|
2,020 | 4.32 | 4.61 | 4.03 | 0 | 0 | 0 |
07/09/2015 |
4.32
|
780 | 4.08 | 4.32 | 4.32 | 0 | 0 | 0 |
04/09/2015 |
4.08
|
6,030 | 3.94 | 4.18 | 3.70 | 0 | 0 | 0 |
03/09/2015 |
3.94
|
3,110 | 4.23 | 4.51 | 3.94 | 0 | 0 | 0 |
01/09/2015 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
31/08/2015 |
4.23
|
1,320 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
28/08/2015 |
4.23
|
1,080 | 4.27 | 4.56 | 4.03 | 0 | 0 | 0 |
27/08/2015 |
4.27
|
5,580 | 4.51 | 4.80 | 4.23 | 0 | 0 | 0 |
26/08/2015 |
4.51
|
14,620 | 4.85 | 4.85 | 4.51 | 0 | 0 | 0 |
25/08/2015 |
4.85
|
25,800 | 5.19 | 5.19 | 4.85 | 0 | 0 | 0 |
24/08/2015 |
5.19
|
20 | 4.85 | 5.19 | 5.19 | 0 | 0 | 0 |
21/08/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
20/08/2015 |
4.85
|
20 | 4.61 | 4.85 | 4.85 | 0 | 0 | 0 |
19/08/2015 |
4.61
|
220 | 4.32 | 4.61 | 4.61 | 0 | 0 | 0 |
18/08/2015 |
4.32
|
50 | 4.08 | 4.32 | 4.32 | 0 | 0 | 0 |
17/08/2015 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
14/08/2015 |
4.08
|
12,000 | 4.08 | 4.32 | 3.84 | 0 | 0 | 0 |
13/08/2015 |
4.08
|
5,940 | 3.84 | 4.08 | 3.89 | 0 | 0 | 0 |
12/08/2015 |
3.84
|
2,010 | 3.84 | 3.94 | 3.84 | 0 | 0 | 0 |
11/08/2015 |
3.84
|
12,630 | 3.94 | 4.18 | 3.70 | 0 | 0 | 0 |
10/08/2015 |
3.94
|
360 | 3.70 | 3.94 | 3.60 | 0 | 0 | 0 |
07/08/2015 |
3.70
|
3,580 | 3.70 | 3.94 | 3.46 | 0 | 0 | 0 |
06/08/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/08/2015 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/08/2015 |
3.70
|
1,010 | 3.94 | 3.94 | 3.70 | 0 | 0 | 0 |
03/08/2015 |
3.94
|
5,230 | 4.08 | 4.08 | 3.84 | 0 | 1,700 | -0.0 |
31/07/2015 |
4.08
|
12,390 | 3.84 | 4.08 | 4.03 | 0 | 0 | 0 |
30/07/2015 |
3.84
|
5,050 | 3.60 | 3.84 | 3.65 | 0 | 0 | 0 |
29/07/2015 |
3.60
|
1,010 | 3.51 | 3.75 | 3.60 | 0 | 0 | 0 |
28/07/2015 |
3.51
|
11,020 | 3.51 | 3.75 | 3.51 | 0 | 0 | 0 |
27/07/2015 |
3.51
|
10,150 | 3.51 | 3.75 | 3.41 | 0 | 0 | 0 |
24/07/2015 |
3.51
|
13,390 | 3.46 | 3.70 | 3.46 | 0 | 0 | 0 |
23/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
22/07/2015 |
3.46
|
10 | 3.27 | 3.46 | 3.46 | 0 | 0 | 0 |
21/07/2015 |
3.27
|
480 | 3.22 | 3.27 | 3.27 | 0 | 280 | -0.0 |
20/07/2015 |
3.22
|
720 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
17/07/2015 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
16/07/2015 |
3.22
|
1,820 | 3.17 | 3.36 | 2.98 | 0 | 0 | 0 |
15/07/2015 |
3.17
|
4,640 | 3.36 | 3.51 | 3.17 | 0 | 0 | 0 |
14/07/2015 |
3.36
|
200 | 3.17 | 3.36 | 3.36 | 0 | 0 | 0 |
13/07/2015 |
3.17
|
70 | 3.36 | 3.36 | 3.17 | 0 | 0 | 0 |
10/07/2015 |
3.36
|
1,480 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
09/07/2015 |
3.36
|
610 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 |
08/07/2015 |
3.36
|
660 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
07/07/2015 |
3.36
|
2,040 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
06/07/2015 |
3.36
|
5,000 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 |
03/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
02/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
01/07/2015 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
30/06/2015 |
3.46
|
10 | 3.36 | 3.46 | 3.46 | 0 | 0 | 0 |
29/06/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
26/06/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
25/06/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
24/06/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
23/06/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
22/06/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
19/06/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
18/06/2015 |
3.36
|
250 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 |
17/06/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/06/2015 |
3.60
|
1,880 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
15/06/2015 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
12/06/2015 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
11/06/2015 |
3.65
|
10 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
10/06/2015 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
09/06/2015 |
3.79
|
2,400 | 3.70 | 3.79 | 3.79 | 0 | 0 | 0 |
08/06/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/06/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/06/2015 |
3.70
|
10 | 3.94 | 3.94 | 3.70 | 0 | 0 | 0 |
03/06/2015 |
3.94
|
10 | 3.70 | 3.94 | 3.94 | 0 | 0 | 0 |
02/06/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/06/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/05/2015 |
3.70
|
10 | 3.55 | 3.70 | 3.70 | 0 | 0 | 0 |
28/05/2015 |
3.55
|
30 | 3.36 | 3.55 | 3.55 | 0 | 0 | 0 |
27/05/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
26/05/2015 |
3.36
|
5,470 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
25/05/2015 |
3.27
|
910 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
22/05/2015 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
21/05/2015 |
3.27
|
80 | 3.17 | 3.27 | 3.12 | 0 | 0 | 0 |
20/05/2015 |
3.17
|
2,100 | 2.98 | 3.17 | 2.98 | 0 | 0 | 0 |
19/05/2015 |
2.98
|
10 | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 |
18/05/2015 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
15/05/2015 |
2.88
|
10 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
14/05/2015 |
2.88
|
2,200 | 2.88 | 2.93 | 2.88 | 0 | 0 | 0 |
13/05/2015 |
2.88
|
9,910 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 |
12/05/2015 |
3.07
|
4,210 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
11/05/2015 |
3.27
|
500 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
08/05/2015 |
3.36
|
1,530 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
07/05/2015 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
06/05/2015 |
3.36
|
1,000 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
05/05/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/05/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
27/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
24/04/2015 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
23/04/2015 |
3.55
|
320 | 3.46 | 3.55 | 3.36 | 0 | 0 | 0 |
22/04/2015 |
3.46
|
11,020 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |