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 | 0% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
04/02/2015 |
5.48
|
15,100 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 |
03/02/2015 |
5.61
|
200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
02/02/2015 |
5.61
|
200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
30/01/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
29/01/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
28/01/2015 |
5.61
|
2,383 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
27/01/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
26/01/2015 |
5.61
|
300 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
23/01/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
22/01/2015 |
5.61
|
300 | 5.18 | 5.61 | 5.61 | 0 | 0 | 0 |
21/01/2015 |
5.18
|
100 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
20/01/2015 |
5.24
|
2,750 | 5.61 | 5.61 | 5.24 | 0 | 0 | 0 |
19/01/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
16/01/2015 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
15/01/2015 |
5.61
|
2,900 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
14/01/2015 |
5.61
|
400 | 5.45 | 5.61 | 5.61 | 0 | 0 | 0 |
13/01/2015 |
5.45
|
700 | 5.41 | 5.54 | 5.45 | 0 | 0 | 0 |
12/01/2015 |
5.41
|
5,733 | 5.41 | 5.53 | 5.28 | 0 | 0 | 0 |
09/01/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
08/01/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
07/01/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 300 | 0 | 0.0 |
06/01/2015 |
5.41
|
1,100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
05/01/2015 |
5.41
|
600 | 5.97 | 5.97 | 5.41 | 0 | 0 | 0 |
31/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
30/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
29/12/2014 |
5.97
|
0 | 6.00 | 5.97 | 5.97 | 0 | 0 | 0 |
26/12/2014 |
6.00
|
200 | 5.93 | 6.00 | 5.95 | 200 | 0 | 0.0 |
25/12/2014 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 100 | 0 | 0.0 |
24/12/2014 |
5.93
|
200 | 6.00 | 6.00 | 5.22 | 100 | 0 | 0.0 |
23/12/2014 |
6.00
|
400 | 5.61 | 6.00 | 5.67 | 400 | 0 | 0.0 |
22/12/2014 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
19/12/2014 |
5.61
|
200 | 5.41 | 5.61 | 5.61 | 200 | 0 | 0.0 |
18/12/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
17/12/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
16/12/2014 |
5.41
|
300 | 5.24 | 5.41 | 5.41 | 300 | 0 | 0.0 |
15/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
12/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
11/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 100 | 0 | 0.0 |
10/12/2014 |
5.24
|
3,000 | 5.61 | 5.61 | 5.24 | 0 | 0 | 0 |
09/12/2014 |
5.61
|
300 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 |
08/12/2014 |
5.67
|
300 | 5.61 | 5.67 | 5.67 | 0 | 0 | 0 |
05/12/2014 |
5.61
|
100 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
04/12/2014 |
5.69
|
300 | 5.70 | 5.70 | 5.67 | 0 | 0 | 0 |
03/12/2014 |
5.70
|
100 | 5.74 | 5.74 | 5.70 | 0 | 0 | 0 |
02/12/2014 |
5.74
|
50 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
01/12/2014 |
5.74
|
200 | 5.57 | 5.74 | 5.74 | 200 | 0 | 0.0 |
28/11/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
27/11/2014 |
5.57
|
0 | 5.74 | 5.57 | 5.57 | 0 | 0 | 0 |
26/11/2014 |
5.74
|
400 | 4.92 | 5.74 | 5.33 | 300 | 0 | 0.0 |
25/11/2014 |
4.92
|
500 | 5.48 | 5.61 | 4.92 | 400 | 0 | 0.0 |
24/11/2014 |
5.48
|
733 | 5.33 | 5.48 | 5.23 | 100 | 0 | 0.0 |
21/11/2014 |
5.33
|
1,600 | 5.35 | 5.40 | 5.32 | 0 | 0 | 0 |
20/11/2014 |
5.35
|
200 | 5.67 | 5.67 | 5.35 | 0 | 100 | -0.0 |
19/11/2014 |
5.67
|
310 | 5.61 | 5.87 | 5.67 | 200 | 0 | 0.0 |
18/11/2014 |
5.61
|
2,100 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 |
17/11/2014 |
5.67
|
100 | 5.74 | 5.74 | 5.67 | 100 | 0 | 0.0 |
14/11/2014 |
5.74
|
3,690 | 5.74 | 5.74 | 5.24 | 200 | 0 | 0.0 |
13/11/2014 |
5.74
|
1,320 | 5.28 | 5.74 | 5.28 | 400 | 0 | 0.0 |
12/11/2014 |
5.28
|
3,615 | 4.85 | 5.32 | 5.22 | 100 | 0 | 0.0 |
11/11/2014 |
4.85
|
0 | 4.82 | 4.85 | 4.85 | 0 | 0 | 0 |
10/11/2014 |
4.82
|
1,333 | 4.76 | 5.23 | 4.82 | 100 | 0 | 0.0 |
07/11/2014 |
4.76
|
100 | 5.02 | 5.02 | 4.76 | 0 | 100 | -0.0 |
06/11/2014 |
5.02
|
333 | 4.63 | 5.07 | 5.02 | 100 | 0 | 0.0 |
05/11/2014 |
4.63
|
100 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
04/11/2014 |
4.80
|
1,186 | 5.02 | 5.52 | 4.77 | 500 | 0 | 0.0 |
03/11/2014 |
5.02
|
100 | 4.58 | 5.02 | 5.02 | 100 | 0 | 0.0 |
31/10/2014 |
4.58
|
100 | 4.73 | 4.73 | 4.58 | 0 | 0 | 0 |
30/10/2014 |
4.73
|
1,000 | 4.79 | 5.26 | 4.72 | 0 | 0 | 0 |
29/10/2014 |
4.79
|
0 | 5.10 | 4.79 | 4.79 | 0 | 0 | 0 |
28/10/2014 |
5.10
|
2,500 | 5.09 | 5.10 | 4.64 | 800 | 0 | 0.0 |
27/10/2014 |
5.09
|
5,100 | 4.63 | 5.09 | 4.63 | 200 | 0 | 0.0 |
24/10/2014 |
4.63
|
2,600 | 4.36 | 4.63 | 4.62 | 0 | 0 | 0 |
23/10/2014 |
4.36
|
700 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 |
22/10/2014 |
4.36
|
100 | 4.82 | 4.82 | 4.36 | 0 | 0 | 0 |
21/10/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
20/10/2014 |
4.82
|
200 | 4.32 | 4.82 | 4.82 | 0 | 0 | 0 |
17/10/2014 |
4.32
|
800 | 4.36 | 4.84 | 4.32 | 0 | 0 | 0 |
16/10/2014 |
4.36
|
1,100 | 5.07 | 5.07 | 4.36 | 0 | 0 | 0 |
15/10/2014 |
5.07
|
1,800 | 4.82 | 5.09 | 4.56 | 0 | 0 | 0 |
14/10/2014 |
4.82
|
700 | 5.09 | 5.09 | 4.82 | 0 | 0 | 0 |
13/10/2014 |
5.09
|
200 | 4.82 | 5.31 | 5.09 | 0 | 0 | 0 |
10/10/2014 |
4.82
|
300 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
09/10/2014 |
4.82
|
1,200 | 4.92 | 4.92 | 4.82 | 800 | 0 | 0.0 |
08/10/2014 |
4.92
|
776 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
07/10/2014 |
4.92
|
100 | 5.22 | 5.22 | 4.92 | 0 | 0 | 0 |
06/10/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
03/10/2014 |
5.22
|
1,100 | 5.22 | 5.22 | 5.22 | 1,000 | 0 | 0.0 |
02/10/2014 |
5.22
|
1,400 | 5.22 | 5.72 | 4.96 | 200 | 0 | 0.0 |
01/10/2014 |
5.22
|
1,600 | 5.72 | 5.72 | 5.22 | 200 | 0 | 0.0 |
30/09/2014 |
5.72
|
1,850 | 5.32 | 5.72 | 5.22 | 600 | 0 | 0.0 |
29/09/2014 |
5.32
|
2,000 | 4.84 | 5.32 | 5.28 | 2,000 | 0 | 0.1 |
26/09/2014 |
4.84
|
0 | 4.58 | 4.84 | 4.84 | 0 | 0 | 0 |
25/09/2014 |
4.58
|
600 | 4.86 | 5.35 | 4.58 | 200 | 0 | 0.0 |
24/09/2014 |
4.86
|
100 | 5.40 | 5.40 | 4.86 | 0 | 0 | 0 |
23/09/2014 |
5.40
|
0 | 5.54 | 5.40 | 5.40 | 0 | 0 | 0 |
22/09/2014 |
5.54
|
6,394 | 5.05 | 5.54 | 5.09 | 0 | 0 | 0 |
19/09/2014 |
5.05
|
863 | 4.84 | 5.05 | 5.05 | 0 | 0 | 0 |
18/09/2014 |
4.84
|
4,516 | 4.96 | 4.96 | 4.56 | 0 | 0 | 0 |
17/09/2014 |
4.96
|
4,533 | 4.82 | 5.31 | 4.82 | 2,500 | 0 | 0.1 |