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 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
5.31
|
3,300 | 5.51 | 5.51 | 5.20 | 300 | 0 | 0.0 |
13/07/2015 |
5.51
|
680 | 5.56 | 5.56 | 5.15 | 100 | 0 | 0.0 |
10/07/2015 |
5.56
|
1,033 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 |
09/07/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 |
08/07/2015 |
5.56
|
1,010 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 |
07/07/2015 |
5.56
|
100 | 5.10 | 5.56 | 5.56 | 100 | 0 | 0.0 |
06/07/2015 |
5.10
|
3,500 | 5.56 | 5.56 | 5.10 | 0 | 0 | 0 |
03/07/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
02/07/2015 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
01/07/2015 |
5.56
|
3,000 | 5.56 | 5.56 | 5.41 | 3,000 | 0 | 0.0 |
30/06/2015 |
5.56
|
1,500 | 5.41 | 5.56 | 5.46 | 1,500 | 0 | 0.0 |
29/06/2015 |
5.41
|
24,200 | 5.26 | 5.46 | 5.31 | 23,500 | 0 | 0.2 |
26/06/2015 |
5.26
|
1,400 | 5.20 | 5.26 | 5.05 | 400 | 0 | 0.0 |
25/06/2015 |
5.20
|
4 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/06/2015 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/06/2015 |
5.20
|
4,160 | 5.31 | 5.31 | 5.05 | 200 | 0 | 0.0 |
22/06/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
19/06/2015 |
5.31
|
100 | 5.15 | 5.31 | 5.31 | 100 | 0 | 0.0 |
18/06/2015 |
5.15
|
300 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
17/06/2015 |
5.26
|
7 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
16/06/2015 |
5.26
|
2,000 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
15/06/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
12/06/2015 |
5.31
|
12,400 | 5.20 | 5.31 | 5.20 | 7,000 | 0 | 0.1 |
11/06/2015 |
5.20
|
4,900 | 5.20 | 5.20 | 5.15 | 3,000 | 0 | 0.0 |
10/06/2015 |
5.20
|
1,100 | 5.15 | 5.20 | 4.95 | 100 | 0 | 0.0 |
09/06/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
08/06/2015 |
5.15
|
1,182 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
05/06/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
04/06/2015 |
5.15
|
216 | 5.00 | 5.15 | 5.00 | 200 | 0 | 0.0 |
03/06/2015 |
5.00
|
5,600 | 5.10 | 5.10 | 5.00 | 5,000 | 0 | 0.1 |
02/06/2015 |
5.10
|
8,800 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
01/06/2015 |
5.05
|
60 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
29/05/2015 |
5.05
|
9,300 | 5.05 | 5.10 | 5.00 | 6,800 | 0 | 0.1 |
28/05/2015 |
5.05
|
2,900 | 4.95 | 5.05 | 5.05 | 0 | 0 | 0 |
27/05/2015 |
4.95
|
5,200 | 4.80 | 4.95 | 4.80 | 3,200 | 0 | 0.0 |
26/05/2015 |
4.80
|
4,422 | 5.05 | 5.05 | 4.80 | 2,900 | 0 | 0.0 |
25/05/2015 |
5.05
|
3,760 | 5.00 | 5.05 | 4.70 | 2,000 | 0 | 0.0 |
22/05/2015 |
5.00
|
1,600 | 5.00 | 5.00 | 4.70 | 200 | 0 | 0.0 |
21/05/2015 |
5.00
|
31,900 | 5.10 | 5.15 | 4.70 | 100 | 31,700 | -0.3 |
20/05/2015 |
5.10
|
300 | 4.85 | 5.15 | 5.10 | 100 | 0 | 0.0 |
19/05/2015 |
4.85
|
300 | 4.80 | 4.85 | 4.65 | 100 | 0 | 0.0 |
18/05/2015 |
4.80
|
9,000 | 4.90 | 4.90 | 4.80 | 5,000 | 3,600 | 0.0 |
15/05/2015 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/05/2015 |
4.90
|
1,100 | 5.05 | 5.05 | 4.80 | 100 | 1,000 | -0.0 |
13/05/2015 |
5.05
|
1,100 | 4.90 | 5.10 | 5.05 | 1,100 | 0 | 0.0 |
12/05/2015 |
4.90
|
8,900 | 4.80 | 4.90 | 4.65 | 8,200 | 0 | 0.1 |
11/05/2015 |
4.80
|
200 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
08/05/2015 |
4.85
|
3,100 | 4.80 | 4.85 | 4.80 | 2,000 | 0 | 0.0 |
07/05/2015 |
4.80
|
3,200 | 4.90 | 4.90 | 4.65 | 0 | 0 | 0 |
06/05/2015 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/05/2015 |
4.90
|
4,700 | 4.90 | 4.90 | 4.75 | 100 | 0 | 0.0 |
04/05/2015 |
4.90
|
6,500 | 5.00 | 5.00 | 4.80 | 5,400 | 0 | 0.1 |
27/04/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
24/04/2015 |
5.00
|
3,600 | 4.85 | 5.05 | 4.90 | 3,600 | 0 | 0.0 |
23/04/2015 |
4.85
|
7,400 | 4.85 | 5.00 | 4.70 | 6,900 | 0 | 0.1 |
22/04/2015 |
4.85
|
6,600 | 5.00 | 5.00 | 4.65 | 100 | 0 | 0.0 |
21/04/2015 |
5.00
|
10,900 | 4.60 | 5.05 | 4.65 | 10,100 | 0 | 0.1 |
20/04/2015 |
4.60
|
13,800 | 4.60 | 4.85 | 4.60 | 12,700 | 0 | 0.1 |
17/04/2015 |
4.60
|
3,200 | 4.70 | 4.70 | 4.60 | 2,300 | 0 | 0.0 |
16/04/2015 |
4.70
|
17,100 | 4.45 | 4.80 | 4.55 | 17,100 | 0 | 0.2 |
15/04/2015 |
4.45
|
8,160 | 4.50 | 4.55 | 4.45 | 5,200 | 0 | 0.0 |
14/04/2015 |
4.50
|
3,000 | 4.45 | 4.50 | 4.50 | 3,000 | 0 | 0.0 |
13/04/2015 |
4.45
|
100 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 |
10/04/2015 |
4.50
|
16,100 | 4.50 | 4.50 | 4.30 | 100 | 16,000 | -0.1 |
09/04/2015 |
4.50
|
30,126 | 4.45 | 4.50 | 4.45 | 30,100 | 10,000 | 0.2 |
08/04/2015 |
4.45
|
5,200 | 4.50 | 4.50 | 4.35 | 1,100 | 5,000 | -0.0 |
07/04/2015 |
4.50
|
4,100 | 4.50 | 4.50 | 4.40 | 1,100 | 4,000 | -0.0 |
06/04/2015 |
4.50
|
500 | 4.50 | 4.50 | 4.45 | 500 | 0 | 0.0 |
03/04/2015 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/04/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/04/2015 |
4.50
|
98 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
31/03/2015 |
4.50
|
58 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/03/2015 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 100 | 0 | 0.0 |
27/03/2015 |
4.50
|
3,300 | 4.60 | 4.60 | 4.35 | 100 | 200 | -0.0 |
26/03/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/03/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/03/2015 |
4.60
|
4,900 | 4.60 | 4.60 | 4.19 | 200 | 0 | 0.0 |
23/03/2015 |
4.60
|
5,100 | 4.60 | 4.60 | 4.14 | 0 | 0 | 0 |
20/03/2015 |
4.60
|
200 | 4.55 | 4.60 | 4.60 | 0 | 0 | 0 |
19/03/2015 |
4.55
|
1,500 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 |
18/03/2015 |
4.60
|
700 | 4.45 | 4.60 | 4.35 | 0 | 0 | 0 |
17/03/2015 |
4.45
|
13,100 | 4.60 | 4.80 | 4.35 | 100 | 0 | 0.0 |
16/03/2015 |
4.60
|
4,900 | 4.55 | 4.60 | 4.35 | 100 | 0 | 0.0 |
13/03/2015 |
4.55
|
1,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
12/03/2015 |
4.55
|
4,400 | 4.45 | 4.55 | 4.55 | 0 | 0 | 0 |
11/03/2015 |
4.45
|
200 | 4.50 | 4.50 | 4.45 | 100 | 0 | 0.0 |
10/03/2015 |
4.50
|
1,200 | 4.55 | 4.55 | 4.45 | 100 | 0 | 0.0 |
09/03/2015 |
4.55
|
400 | 4.60 | 4.85 | 4.55 | 200 | 0 | 0.0 |
06/03/2015 |
4.60
|
31,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
05/03/2015 |
5.10
|
100 | 5.00 | 5.10 | 5.10 | 100 | 0 | 0.0 |
04/03/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
03/03/2015 |
5.00
|
500 | 4.80 | 5.00 | 4.40 | 100 | 0 | 0.0 |
02/03/2015 |
4.80
|
31 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/02/2015 |
4.80
|
1,400 | 4.50 | 4.80 | 4.50 | 1,300 | 0 | 0.0 |
26/02/2015 |
4.50
|
1,110 | 4.50 | 4.50 | 4.40 | 100 | 0 | 0.0 |
25/02/2015 |
4.50
|
2,400 | 4.55 | 4.55 | 4.50 | 300 | 0 | 0.0 |
24/02/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
13/02/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
12/02/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/02/2015 |
4.55
|
100 | 4.45 | 4.55 | 4.55 | 100 | 0 | 0.0 |