Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 483,100 | -800 | -0.0 |
2.47
2.55
2.50
|
2 tháng
(2024-09-09) |
-0.12 | -4.58% | 1,238,400 | 5,100 | 0.0 |
2.47
2.69
2.50
|
3 tháng
(2024-08-12) |
-0.16 | -6.02% | 1,733,100 | 31,500 | 0.1 |
2.47
2.79
2.50
|
6 tháng
(2024-05-13) |
-0.88 | -26.04% | 6,916,700 | 87,400 | 0.2 |
2.47
3.46
2.50
|
12 tháng
(2023-11-14) |
-1.59 | -38.88% | 22,013,200 | 212,290 | 0.7 |
2.47
4.35
2.50
|
24 tháng
(2022-11-21) |
-0.02 | -0.79% | 100,781,300 | 131,084 | -0.3 |
2.47
6.09
2.50
|
36 tháng
(2021-11-24) |
-8.50 | -77.27% | 191,500,600 | 243,432 | -1.4 |
2
15.15
2.50
|
60 tháng
(2019-12-05) |
-6.44 | -72.04% | 258,227,350 | -749,718 | -6.8 |
2
15.15
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2015 |
5.07
|
8,240 | 5.13 | 5.13 | 4.87 | 0 | 0 | 0 |
03/04/2015 |
5.13
|
21,050 | 5.00 | 5.13 | 4.87 | 0 | 0 | 0 |
02/04/2015 |
5.00
|
38,480 | 5.00 | 5.20 | 4.81 | 0 | 0 | 0 |
01/04/2015 |
5.00
|
17,890 | 5.07 | 5.20 | 4.81 | 0 | 0 | 0 |
31/03/2015 |
5.07
|
118,160 | 5.13 | 5.46 | 5.07 | 0 | 0 | 0 |
30/03/2015 |
5.13
|
35,390 | 4.81 | 5.13 | 5.13 | 0 | 0 | 0 |
27/03/2015 |
4.81
|
30,390 | 4.94 | 4.94 | 4.74 | 0 | 15,850 | -0.1 |
26/03/2015 |
4.94
|
9,040 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
25/03/2015 |
4.94
|
43,040 | 4.87 | 4.94 | 4.81 | 0 | 0 | 0 |
24/03/2015 |
4.87
|
24,380 | 4.81 | 4.87 | 4.68 | 0 | 0 | 0 |
23/03/2015 |
4.81
|
56,710 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
20/03/2015 |
4.81
|
33,120 | 4.74 | 4.81 | 4.61 | 0 | 0 | 0 |
19/03/2015 |
4.74
|
40,750 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 |
18/03/2015 |
4.74
|
40,750 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 |
17/03/2015 |
4.74
|
45,950 | 4.68 | 4.81 | 4.61 | 0 | 0 | 0 |
16/03/2015 |
4.68
|
32,410 | 4.55 | 4.68 | 4.61 | 0 | 0 | 0 |
13/03/2015 |
4.55
|
44,710 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
12/03/2015 |
4.68
|
47,220 | 4.48 | 4.74 | 4.48 | 0 | 0 | 0 |
11/03/2015 |
4.48
|
7,870 | 4.74 | 4.74 | 4.48 | 0 | 0 | 0 |
10/03/2015 |
4.74
|
52,700 | 4.55 | 4.74 | 4.55 | 0 | 0 | 0 |
09/03/2015 |
4.55
|
26,190 | 4.48 | 4.55 | 4.42 | 0 | 0 | 0 |
06/03/2015 |
4.48
|
62,090 | 4.48 | 4.55 | 4.48 | 0 | 0 | 0 |
05/03/2015 |
4.48
|
50,850 | 4.42 | 4.55 | 4.42 | 0 | 0 | 0 |
04/03/2015 |
4.42
|
17,700 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
03/03/2015 |
4.48
|
45,280 | 4.42 | 4.48 | 4.29 | 0 | 0 | 0 |
02/03/2015 |
4.42
|
8,720 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
27/02/2015 |
4.42
|
5,930 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
26/02/2015 |
4.35
|
4,300 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
25/02/2015 |
4.42
|
210 | 4.35 | 4.48 | 4.42 | 0 | 0 | 0 |
24/02/2015 |
4.35
|
28,870 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
13/02/2015 |
4.55
|
28,980 | 4.35 | 4.61 | 4.16 | 0 | 0 | 0 |
12/02/2015 |
4.35
|
3,430 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
11/02/2015 |
4.35
|
10 | 4.29 | 4.35 | 4.35 | 0 | 0 | 0 |
10/02/2015 |
4.29
|
1,100 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
09/02/2015 |
4.29
|
2,330 | 4.35 | 4.35 | 4.16 | 0 | 0 | 0 |
06/02/2015 |
4.35
|
120 | 4.29 | 4.35 | 4.35 | 0 | 0 | 0 |
05/02/2015 |
4.29
|
6,590 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
04/02/2015 |
4.29
|
10,060 | 4.29 | 4.29 | 4.03 | 0 | 0 | 0 |
03/02/2015 |
4.29
|
4,310 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
02/02/2015 |
4.29
|
5,120 | 4.22 | 4.35 | 4.16 | 0 | 0 | 0 |
30/01/2015 |
4.22
|
7,050 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 |
29/01/2015 |
4.35
|
5,010 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 |
28/01/2015 |
4.35
|
6,730 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
27/01/2015 |
4.35
|
26,310 | 4.42 | 4.48 | 4.29 | 0 | 0 | 0 |
26/01/2015 |
4.42
|
28,100 | 4.42 | 4.48 | 4.35 | 0 | 0 | 0 |
23/01/2015 |
4.42
|
21,350 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
22/01/2015 |
4.35
|
10,140 | 4.22 | 4.35 | 4.22 | 0 | 0 | 0 |
21/01/2015 |
4.22
|
6,100 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 |
20/01/2015 |
4.35
|
20,830 | 4.22 | 4.35 | 4.22 | 0 | 0 | 0 |
19/01/2015 |
4.22
|
25,020 | 4.29 | 4.42 | 4.22 | 0 | 0 | 0 |
16/01/2015 |
4.29
|
21,560 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
15/01/2015 |
4.42
|
72,540 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 |
14/01/2015 |
4.42
|
22,130 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
13/01/2015 |
4.42
|
73,890 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
12/01/2015 |
4.48
|
14,770 | 4.68 | 4.68 | 4.42 | 0 | 0 | 0 |
09/01/2015 |
4.68
|
43,280 | 4.55 | 4.68 | 4.48 | 0 | 0 | 0 |
08/01/2015 |
4.55
|
5,070 | 4.61 | 4.68 | 4.48 | 0 | 0 | 0 |
07/01/2015 |
4.61
|
70,300 | 4.48 | 4.68 | 4.42 | 0 | 0 | 0 |
06/01/2015 |
4.48
|
35,960 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
05/01/2015 |
4.48
|
67,290 | 4.22 | 4.48 | 4.22 | 0 | 0 | 0 |
31/12/2014 |
4.22
|
17,160 | 4.03 | 4.22 | 4.16 | 0 | 0 | 0 |
30/12/2014 |
4.03
|
70,450 | 4.03 | 4.09 | 3.83 | 0 | 0 | 0 |
29/12/2014 |
4.03
|
29,100 | 4.29 | 4.29 | 4.03 | 0 | 0 | 0 |
26/12/2014 |
4.29
|
28,980 | 4.22 | 4.29 | 4.09 | 0 | 960 | -0.0 |
25/12/2014 |
4.22
|
9,830 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 |
24/12/2014 |
4.35
|
15,530 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
23/12/2014 |
4.48
|
10,620 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
22/12/2014 |
4.35
|
44,250 | 4.35 | 4.42 | 4.29 | 0 | 40 | -0.0 |
19/12/2014 |
4.35
|
11,900 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
18/12/2014 |
4.48
|
40,470 | 4.42 | 4.48 | 4.42 | 0 | 0 | 0 |
17/12/2014 |
4.42
|
119,620 | 4.55 | 4.55 | 4.29 | 0 | 0 | 0 |
16/12/2014 |
4.55
|
14,920 | 4.55 | 4.61 | 4.42 | 0 | 0 | 0 |
15/12/2014 |
4.55
|
79,100 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
12/12/2014 |
4.68
|
38,910 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
11/12/2014 |
4.55
|
29,950 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
10/12/2014 |
4.68
|
84,610 | 4.68 | 4.68 | 4.48 | 0 | 10,640 | -0.1 |
09/12/2014 |
4.68
|
102,540 | 5.00 | 5.00 | 4.68 | 0 | 19,360 | -0.1 |
08/12/2014 |
5.00
|
33,930 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 |
05/12/2014 |
5.00
|
116,630 | 4.94 | 5.07 | 4.81 | 0 | 15,000 | -0.1 |
04/12/2014 |
4.94
|
114,150 | 5.07 | 5.13 | 4.87 | 1,000 | 0 | 0.0 |
03/12/2014 |
5.07
|
117,830 | 4.74 | 5.07 | 5.07 | 0 | 0 | 0 |
02/12/2014 |
4.74
|
222,430 | 4.48 | 4.74 | 4.55 | 45,000 | 0 | 0.3 |
01/12/2014 |
4.48
|
55,380 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
28/11/2014 |
4.55
|
24,340 | 4.48 | 4.55 | 4.42 | 0 | 0 | 0 |
27/11/2014 |
4.48
|
18,500 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
26/11/2014 |
4.48
|
41,680 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 |
25/11/2014 |
4.55
|
31,360 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 |
24/11/2014 |
4.55
|
63,840 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
21/11/2014 |
4.68
|
79,610 | 4.68 | 4.74 | 4.55 | 0 | 1,000 | -0.0 |
20/11/2014 |
4.68
|
164,870 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
19/11/2014 |
4.55
|
93,990 | 4.68 | 4.74 | 4.48 | 0 | 0 | 0 |
18/11/2014 |
4.68
|
178,800 | 4.42 | 4.68 | 4.61 | 0 | 0 | 0 |
17/11/2014 |
4.42
|
62,470 | 4.16 | 4.42 | 4.16 | 0 | 0 | 0 |
14/11/2014 |
4.16
|
4,720 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
13/11/2014 |
4.16
|
4,390 | 4.22 | 4.22 | 4.09 | 0 | 0 | 0 |
12/11/2014 |
4.22
|
29,020 | 4.22 | 4.22 | 4.09 | 0 | 0 | 0 |
11/11/2014 |
4.22
|
15,700 | 4.22 | 4.22 | 4.16 | 0 | 9,850 | -0.1 |
10/11/2014 |
4.22
|
60,380 | 4.16 | 4.29 | 4.09 | 0 | 3,000 | -0.0 |
07/11/2014 |
4.16
|
8,340 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
06/11/2014 |
4.16
|
7,440 | 4.09 | 4.16 | 4.09 | 0 | 0 | 0 |