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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
3.51
|
10,070 | 3.40 | 3.51 | 3.28 | 0 | 0 | 0 |
05/02/2015 |
3.51
|
17,500 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
04/02/2015 |
3.51
|
5,130 | 3.20 | 3.51 | 3.20 | 0 | 0 | 0 |
03/02/2015 |
3.44
|
19,030 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/02/2015 |
3.47
|
26,010 | 3.51 | 3.55 | 3.47 | 0 | 0 | 0 |
30/01/2015 |
3.63
|
6,470 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 |
29/01/2015 |
3.63
|
40 | 3.59 | 3.63 | 3.55 | 0 | 0 | 0 |
28/01/2015 |
3.55
|
22,050 | 3.59 | 3.59 | 3.55 | 500 | 0 | 0.0 |
27/01/2015 |
3.63
|
1,430 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
26/01/2015 |
3.67
|
28,520 | 3.63 | 3.67 | 3.63 | 6,030 | 0 | 0.1 |
23/01/2015 |
3.67
|
62,420 | 3.67 | 3.71 | 3.63 | 0 | 0 | 0 |
22/01/2015 |
3.63
|
23,800 | 3.59 | 3.63 | 3.51 | 0 | 0 | 0 |
21/01/2015 |
3.55
|
9,030 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
20/01/2015 |
3.55
|
15,340 | 3.55 | 3.59 | 3.51 | 3,000 | 0 | 0.0 |
19/01/2015 |
3.55
|
51,720 | 3.59 | 3.63 | 3.55 | 14,870 | 0 | 0.1 |
16/01/2015 |
3.59
|
26,610 | 3.51 | 3.59 | 3.51 | 0 | 0 | 0 |
15/01/2015 |
3.51
|
41,650 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 |
14/01/2015 |
3.51
|
48,040 | 3.32 | 3.51 | 3.28 | 0 | 0 | 0 |
13/01/2015 |
3.32
|
16,320 | 3.28 | 3.32 | 3.28 | 4,000 | 0 | 0.0 |
12/01/2015 |
3.28
|
16,430 | 3.28 | 3.32 | 3.28 | 1,500 | 0 | 0.0 |
09/01/2015 |
3.32
|
22,140 | 3.20 | 3.32 | 3.17 | 0 | 0 | 0 |
08/01/2015 |
3.28
|
10,850 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
07/01/2015 |
3.24
|
2,970 | 3.28 | 3.32 | 3.20 | 0 | 0 | 0 |
06/01/2015 |
3.36
|
1,630 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
05/01/2015 |
3.36
|
2,830 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
31/12/2014 |
3.44
|
7,820 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 |
30/12/2014 |
3.40
|
56,720 | 3.32 | 3.40 | 3.20 | 0 | 0 | 0 |
29/12/2014 |
3.44
|
6,380 | 3.36 | 3.44 | 3.28 | 0 | 0 | 0 |
26/12/2014 |
3.44
|
7,520 | 3.28 | 3.44 | 3.28 | 0 | 0 | 0 |
25/12/2014 |
3.44
|
23,200 | 3.44 | 3.47 | 3.44 | 4,310 | 0 | 0.0 |
24/12/2014 |
3.44
|
1,200 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
23/12/2014 |
3.47
|
13,310 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
22/12/2014 |
3.47
|
26,910 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
19/12/2014 |
3.59
|
2,400 | 3.59 | 3.59 | 3.59 | 1,900 | 0 | 0.0 |
18/12/2014 |
3.47
|
210 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
17/12/2014 |
3.47
|
55,620 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
16/12/2014 |
3.55
|
71,090 | 3.47 | 3.55 | 3.40 | 0 | 0 | 0 |
15/12/2014 |
3.55
|
27,370 | 3.51 | 3.59 | 3.51 | 0 | 0 | 0 |
12/12/2014 |
3.51
|
12,390 | 3.51 | 3.55 | 3.47 | 0 | 0 | 0 |
11/12/2014 |
3.55
|
35,100 | 3.47 | 3.55 | 3.47 | 0 | 1,480 | -0.0 |
10/12/2014 |
3.47
|
31,750 | 3.28 | 3.51 | 3.28 | 0 | 0 | 0 |
09/12/2014 |
3.40
|
67,030 | 3.55 | 3.59 | 3.40 | 1,000 | 0 | 0.0 |
08/12/2014 |
3.63
|
5,400 | 3.63 | 3.67 | 3.55 | 0 | 200 | -0.0 |
05/12/2014 |
3.63
|
2,890 | 3.63 | 3.63 | 3.59 | 400 | 0 | 0.0 |
04/12/2014 |
3.63
|
53,910 | 3.63 | 3.71 | 3.59 | 0 | 0 | 0 |
03/12/2014 |
3.55
|
78,180 | 3.55 | 3.59 | 3.55 | 0 | 0 | 0 |
02/12/2014 |
3.55
|
60,090 | 3.55 | 3.63 | 3.47 | 0 | 5,200 | -0.0 |
01/12/2014 |
3.55
|
46,750 | 3.63 | 3.67 | 3.55 | 0 | 0 | 0 |
28/11/2014 |
3.59
|
47,390 | 3.63 | 3.67 | 3.59 | 0 | 0 | 0 |
27/11/2014 |
3.71
|
7,000 | 3.74 | 3.74 | 3.71 | 0 | 0 | 0 |
26/11/2014 |
3.63
|
105,240 | 3.67 | 3.71 | 3.55 | 3,700 | 0 | 0.0 |
25/11/2014 |
3.59
|
65,260 | 3.55 | 3.63 | 3.55 | 0 | 40,080 | -0.4 |
24/11/2014 |
3.55
|
134,960 | 3.67 | 3.74 | 3.55 | 0 | 60,920 | -0.6 |
21/11/2014 |
3.71
|
142,280 | 3.74 | 3.86 | 3.67 | 200 | 0 | 0.0 |
20/11/2014 |
3.74
|
127,450 | 3.67 | 3.78 | 3.67 | 1,000 | 10 | 0.0 |
19/11/2014 |
3.67
|
127,980 | 3.71 | 3.82 | 3.59 | 1,000 | 0 | 0.0 |
18/11/2014 |
3.71
|
112,380 | 3.86 | 3.90 | 3.71 | 0 | 2,000 | -0.0 |
17/11/2014 |
3.86
|
133,350 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 |
14/11/2014 |
4.02
|
59,410 | 4.09 | 4.09 | 3.90 | 8,000 | 0 | 0.1 |
13/11/2014 |
4.09
|
351,590 | 4.02 | 4.17 | 4.02 | 0 | 0 | 0 |
12/11/2014 |
3.98
|
204,930 | 3.86 | 4.02 | 3.82 | 0 | 0 | 0 |
11/11/2014 |
3.78
|
120,760 | 3.78 | 3.86 | 3.78 | 0 | 0 | 0 |
10/11/2014 |
3.78
|
89,080 | 3.78 | 3.78 | 3.74 | 14,000 | 0 | 0.1 |
07/11/2014 |
3.74
|
83,170 | 3.63 | 3.74 | 3.55 | 6,010 | 0 | 0.1 |
06/11/2014 |
3.63
|
12,640 | 3.47 | 3.63 | 3.47 | 0 | 3,590 | -0.0 |
05/11/2014 |
3.63
|
41,720 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
04/11/2014 |
3.59
|
33,850 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
03/11/2014 |
3.63
|
89,350 | 3.59 | 3.71 | 3.59 | 0 | 0 | 0 |
31/10/2014 |
3.51
|
39,310 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 |
30/10/2014 |
3.47
|
51,290 | 3.51 | 3.55 | 3.44 | 0 | 0 | 0 |
29/10/2014 |
3.51
|
8,520 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
28/10/2014 |
3.51
|
59,390 | 3.47 | 3.55 | 3.40 | 0 | 0 | 0 |
27/10/2014 |
3.47
|
81,700 | 3.59 | 3.63 | 3.47 | 0 | 0 | 0 |
24/10/2014 |
3.59
|
87,850 | 3.67 | 3.71 | 3.47 | 0 | 2,000 | -0.0 |
23/10/2014 |
3.59
|
77,960 | 3.59 | 3.71 | 3.55 | 0 | 0 | 0 |
22/10/2014 |
3.59
|
90,530 | 3.55 | 3.71 | 3.51 | 60 | 0 | 0.0 |
21/10/2014 |
3.59
|
71,820 | 3.71 | 3.74 | 3.59 | 0 | 0 | 0 |
20/10/2014 |
3.63
|
71,860 | 3.71 | 3.74 | 3.63 | 0 | 0 | 0 |
17/10/2014 |
3.71
|
179,930 | 3.47 | 3.71 | 3.47 | 0 | 0 | 0 |
16/10/2014 |
3.51
|
294,140 | 3.71 | 3.74 | 3.51 | 0 | 0 | 0 |
15/10/2014 |
3.67
|
121,030 | 3.55 | 3.67 | 3.47 | 0 | 0 | 0 |
14/10/2014 |
3.59
|
300,980 | 3.71 | 3.82 | 3.59 | 0 | 24,200 | -0.2 |
13/10/2014 |
3.74
|
182,340 | 3.74 | 3.86 | 3.59 | 0 | 800 | -0.0 |
10/10/2014 |
3.74
|
269,520 | 3.98 | 3.98 | 3.63 | 4,000 | 0 | 0.0 |
09/10/2014 |
3.86
|
628,160 | 3.78 | 4.02 | 3.78 | 2,000 | 7,510 | -0.1 |
08/10/2014 |
3.78
|
172,060 | 3.74 | 3.78 | 3.59 | 0 | 0 | 0 |
07/10/2014 |
3.71
|
208,400 | 3.86 | 3.90 | 3.63 | 0 | 5,000 | -0.0 |
06/10/2014 |
3.86
|
181,240 | 3.86 | 3.90 | 3.78 | 0 | 0 | 0 |
03/10/2014 |
3.86
|
446,170 | 3.86 | 3.94 | 3.78 | 7,710 | 0 | 0.1 |
02/10/2014 |
3.71
|
363,000 | 3.47 | 3.71 | 3.47 | 0 | 30,120 | -0.3 |
01/10/2014 |
3.47
|
385,550 | 3.40 | 3.51 | 3.40 | 0 | 0 | 0 |
30/09/2014 |
3.36
|
256,030 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 |
29/09/2014 |
3.36
|
203,540 | 3.36 | 3.51 | 3.36 | 0 | 0 | 0 |
26/09/2014 |
3.36
|
293,760 | 3.20 | 3.40 | 3.17 | 3,000 | 0 | 0.0 |
25/09/2014 |
3.20
|
23,430 | 3.09 | 3.20 | 3.05 | 0 | 0 | 0 |
24/09/2014 |
3.17
|
58,920 | 3.20 | 3.24 | 3.09 | 0 | 0 | 0 |
23/09/2014 |
3.17
|
380,670 | 3.01 | 3.17 | 3.01 | 0 | 1,000 | -0.0 |
22/09/2014 |
2.97
|
26,820 | 3.01 | 3.09 | 2.97 | 0 | 0 | 0 |
19/09/2014 |
3.01
|
90,380 | 3.05 | 3.05 | 2.93 | 0 | 3,000 | -0.0 |
18/09/2014 |
3.05
|
63,320 | 3.13 | 3.13 | 3.05 | 0 | 500 | -0.0 |