| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.48 | 4.72% | 24,612 | -12,800 | -0.4 |
30.83
34.26
32.90
|
|
2 tháng
(2024-09-23) |
0.01 | 0.03% | 1,791,914 | -6,600 | -0.2 |
30.83
35.34
32.90
|
|
3 tháng
(2024-08-26) |
0.79 | 2.46% | 1,803,870 | -4,800 | -0.1 |
30.83
36.72
32.90
|
|
6 tháng
(2024-05-27) |
1.95 | 6.29% | 1,897,082 | -6,000 | -0.1 |
30.83
36.72
32.90
|
|
12 tháng
(2023-11-28) |
2.06 | 6.68% | 2,442,319 | 84,400 | 2.9 |
28.59
41.71
32.90
|
|
24 tháng
(2022-12-05) |
6.18 | 23.15% | 4,820,581 | 86,501 | 3.0 |
25.95
43.65
32.90
|
|
36 tháng
(2021-12-08) |
5.14 | 18.51% | 4,953,976 | 93,701 | 3.3 |
25.15
43.65
32.90
|
|
60 tháng
(2019-12-19) |
15.52 | 89.25% | 8,081,983 | 108,000 | 3.8 |
13.63
43.65
32.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2015 |
5.26
|
5,698 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 21/04/2015 |
5.26
|
50,600 | 5.26 | 5.30 | 5.26 | 2,800 | 0 | 0.0 |
| 20/04/2015 |
5.26
|
7,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 17/04/2015 |
5.26
|
49,300 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 16/04/2015 |
5.26
|
12,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 15/04/2015 |
5.26
|
46,900 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 |
| 14/04/2015 |
5.30
|
62,000 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 |
| 13/04/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/04/2015 |
5.30
|
14,000 | 5.26 | 5.35 | 5.26 | 0 | 0 | 0 |
| 09/04/2015 |
5.26
|
3,000 | 5.26 | 5.30 | 5.26 | 0 | 0 | 0 |
| 08/04/2015 |
5.26
|
4,700 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
| 07/04/2015 |
5.26
|
1,100 | 5.26 | 5.26 | 5.05 | 0 | 0 | 0 |
| 06/04/2015 |
5.26
|
26,000 | 5.22 | 5.26 | 5.26 | 0 | 0 | 0 |
| 03/04/2015 |
5.22
|
2,610 | 5.05 | 5.22 | 5.18 | 0 | 0 | 0 |
| 02/04/2015 |
5.05
|
6,202 | 5.18 | 5.18 | 5.05 | 0 | 0 | 0 |
| 01/04/2015 |
5.18
|
16,600 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
| 31/03/2015 |
5.22
|
1,348 | 5.22 | 5.26 | 5.22 | 0 | 0 | 0 |
| 30/03/2015 |
5.22
|
5,000 | 5.26 | 5.26 | 5.22 | 0 | 0 | 0 |
| 27/03/2015 |
5.26
|
4,400 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 26/03/2015 |
5.26
|
5,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 25/03/2015 |
5.26
|
13,000 | 5.26 | 5.26 | 5.14 | 3,000 | 0 | 0.0 |
| 24/03/2015 |
5.26
|
13,100 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 |
| 23/03/2015 |
5.26
|
5,100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 20/03/2015 |
5.26
|
11,000 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
| 19/03/2015 |
5.05
|
10,400 | 5.39 | 5.39 | 5.05 | 0 | 0 | 0 |
| 18/03/2015 |
5.39
|
3,100 | 5.26 | 5.39 | 5.35 | 0 | 0 | 0 |
| 17/03/2015 |
5.26
|
26,000 | 5.18 | 5.26 | 5.18 | 0 | 0 | 0 |
| 16/03/2015 |
5.18
|
10,204 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 |
| 13/03/2015 |
5.22
|
24,100 | 5.18 | 5.22 | 5.18 | 3,100 | 0 | 0.0 |
| 12/03/2015 |
5.18
|
24,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 11/03/2015 |
5.18
|
22,000 | 5.14 | 5.18 | 5.14 | 0 | 0 | 0 |
| 10/03/2015 |
5.14
|
26,400 | 5.14 | 5.18 | 5.14 | 0 | 0 | 0 |
| 09/03/2015 |
5.14
|
67,900 | 5.14 | 5.18 | 5.09 | 0 | 0 | 0 |
| 06/03/2015 |
5.14
|
18,400 | 5.05 | 5.14 | 5.09 | 0 | 0 | 0 |
| 05/03/2015 |
5.05
|
4,900 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 04/03/2015 |
5.05
|
25,250 | 4.97 | 5.05 | 5.05 | 0 | 0 | 0 |
| 03/03/2015 |
4.97
|
1,300 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 02/03/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 27/02/2015 |
4.97
|
13,900 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 26/02/2015 |
5.05
|
26,000 | 4.97 | 5.05 | 5.05 | 0 | 0 | 0 |
| 25/02/2015 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 24/02/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 13/02/2015 |
4.97
|
12,600 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 12/02/2015 |
4.97
|
6,500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 11/02/2015 |
4.97
|
5,000 | 5.43 | 5.43 | 4.97 | 0 | 0 | 0 |
| 10/02/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 09/02/2015 |
5.43
|
2,500 | 4.97 | 5.43 | 5.43 | 0 | 0 | 0 |
| 06/02/2015 |
4.97
|
39,500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 05/02/2015 |
4.97
|
3,900 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 04/02/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 03/02/2015 |
4.97
|
21,400 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 |
| 02/02/2015 |
4.97
|
29,500 | 4.84 | 5.05 | 4.88 | 0 | 0 | 0 |
| 30/01/2015 |
4.84
|
2,000 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
| 29/01/2015 |
4.93
|
1,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 28/01/2015 |
4.93
|
700 | 4.88 | 4.93 | 4.93 | 0 | 0 | 0 |
| 27/01/2015 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 26/01/2015 |
4.88
|
5,100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 23/01/2015 |
4.88
|
23,500 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
| 22/01/2015 |
4.97
|
800 | 4.88 | 4.97 | 4.97 | 0 | 0 | 0 |
| 21/01/2015 |
4.88
|
22,000 | 4.88 | 4.88 | 4.42 | 0 | 0 | 0 |
| 20/01/2015 |
4.88
|
90,100 | 4.84 | 4.88 | 4.84 | 0 | 0 | 0 |
| 19/01/2015 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 16/01/2015 |
4.84
|
7,200 | 4.84 | 4.88 | 4.84 | 0 | 0 | 0 |
| 15/01/2015 |
4.84
|
300 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 |
| 14/01/2015 |
4.88
|
5,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 13/01/2015 |
4.88
|
5,000 | 4.67 | 4.88 | 4.67 | 0 | 0 | 0 |
| 12/01/2015 |
4.67
|
100 | 5.01 | 5.01 | 4.67 | 0 | 0 | 0 |
| 09/01/2015 |
5.01
|
11,100 | 4.59 | 5.01 | 4.88 | 0 | 0 | 0 |
| 08/01/2015 |
4.59
|
1,100 | 4.84 | 4.88 | 4.59 | 0 | 0 | 0 |
| 07/01/2015 |
4.84
|
110,400 | 4.63 | 4.84 | 4.46 | 0 | 0 | 0 |
| 06/01/2015 |
4.63
|
8,000 | 4.88 | 4.88 | 4.63 | 0 | 0 | 0 |
| 05/01/2015 |
4.88
|
17,500 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
| 31/12/2014 |
5.05
|
1,696 | 5.01 | 5.05 | 4.76 | 0 | 0 | 0 |
| 30/12/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 29/12/2014 |
5.01
|
15,000 | 4.76 | 5.01 | 5.01 | 0 | 0 | 0 |
| 26/12/2014 |
4.76
|
1,334 | 5.22 | 5.26 | 4.76 | 0 | 0 | 0 |
| 25/12/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 24/12/2014 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 23/12/2014 |
5.22
|
600 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 22/12/2014 |
5.22
|
446 | 5.14 | 5.22 | 5.22 | 0 | 0 | 0 |
| 19/12/2014 |
5.14
|
29,000 | 5.22 | 5.22 | 4.71 | 0 | 0 | 0 |
| 18/12/2014 |
5.22
|
26,400 | 5.22 | 5.22 | 5.05 | 0 | 0 | 0 |
| 17/12/2014 |
5.22
|
24,100 | 5.26 | 5.26 | 5.01 | 0 | 0 | 0 |
| 16/12/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 15/12/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 12/12/2014 |
5.26
|
43,300 | 5.26 | 5.26 | 5.05 | 0 | 0 | 0 |
| 11/12/2014 |
5.26
|
520 | 5.05 | 5.26 | 5.26 | 0 | 0 | 0 |
| 10/12/2014 |
5.05
|
1,810 | 5.01 | 5.05 | 5.05 | 0 | 0 | 0 |
| 09/12/2014 |
5.01
|
13,320 | 5.14 | 5.14 | 4.84 | 0 | 0 | 0 |
| 08/12/2014 |
5.14
|
6,700 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
| 05/12/2014 |
5.22
|
36,900 | 5.35 | 5.35 | 4.88 | 0 | 0 | 0 |
| 04/12/2014 |
5.35
|
70,500 | 5.26 | 5.47 | 5.22 | 0 | 0 | 0 |
| 03/12/2014 |
5.26
|
32,700 | 5.26 | 5.30 | 5.18 | 0 | 0 | 0 |
| 02/12/2014 |
5.26
|
20,100 | 5.14 | 5.26 | 4.84 | 0 | 0 | 0 |
| 01/12/2014 |
5.14
|
40 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/11/2014 |
5.14
|
9,400 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 27/11/2014 |
5.05
|
23,400 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 |
| 26/11/2014 |
5.01
|
37,250 | 4.88 | 5.09 | 4.88 | 0 | 0 | 0 |
| 25/11/2014 |
4.88
|
46,100 | 4.88 | 4.97 | 4.88 | 0 | 0 | 0 |
| 24/11/2014 |
4.88
|
35,200 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 |