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 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.29
|
10,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
09/02/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
06/02/2015 |
5.21
|
70,000 | 4.81 | 5.21 | 4.81 | 0 | 0 | 0 |
05/02/2015 |
4.97
|
11,800 | 4.81 | 4.97 | 4.73 | 0 | 0 | 0 |
04/02/2015 |
4.81
|
800 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
03/02/2015 |
5.05
|
1,700 | 4.89 | 5.05 | 4.81 | 0 | 0 | 0 |
02/02/2015 |
4.81
|
1,000 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
30/01/2015 |
5.21
|
16,510 | 5.05 | 5.37 | 4.97 | 0 | 0 | 0 |
29/01/2015 |
4.97
|
11,900 | 4.89 | 4.97 | 4.81 | 0 | 2,600 | -0.0 |
28/01/2015 |
5.05
|
47,000 | 4.81 | 5.13 | 4.81 | 0 | 0 | 0 |
27/01/2015 |
4.97
|
6,200 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 |
26/01/2015 |
5.21
|
9,400 | 5.13 | 5.21 | 4.81 | 0 | 0 | 0 |
23/01/2015 |
5.13
|
66,700 | 4.81 | 5.13 | 4.73 | 0 | 0 | 0 |
22/01/2015 |
4.73
|
30,400 | 4.73 | 4.97 | 4.73 | 0 | 0 | 0 |
21/01/2015 |
4.73
|
11,200 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
20/01/2015 |
4.65
|
65,800 | 4.81 | 4.81 | 4.49 | 0 | 0 | 0 |
19/01/2015 |
4.81
|
12,100 | 4.81 | 5.05 | 4.73 | 0 | 0 | 0 |
16/01/2015 |
4.73
|
62,700 | 4.81 | 4.97 | 4.73 | 10,000 | 0 | 0.1 |
15/01/2015 |
5.21
|
98,800 | 5.53 | 5.53 | 5.05 | 0 | 200 | -0.0 |
14/01/2015 |
5.61
|
30,300 | 5.29 | 5.61 | 5.21 | 0 | 0 | 0 |
13/01/2015 |
5.29
|
61,975 | 5.69 | 5.77 | 5.29 | 0 | 0 | 0 |
12/01/2015 |
5.61
|
155,700 | 5.69 | 6.09 | 5.53 | 0 | 0 | 0 |
09/01/2015 |
5.61
|
253,396 | 5.45 | 5.69 | 5.29 | 0 | 10,000 | -0.1 |
08/01/2015 |
5.21
|
69,200 | 5.13 | 5.21 | 4.81 | 0 | 0 | 0 |
07/01/2015 |
4.81
|
138,100 | 4.49 | 4.81 | 4.49 | 0 | 10,000 | -0.1 |
06/01/2015 |
4.41
|
59,300 | 4.33 | 4.49 | 4.33 | 0 | 0 | 0 |
05/01/2015 |
4.25
|
12,100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
31/12/2014 |
4.25
|
2,349 | 4.49 | 4.49 | 4.17 | 0 | 0 | 0 |
30/12/2014 |
4.17
|
30,100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
29/12/2014 |
4.17
|
5 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
26/12/2014 |
4.17
|
4,200 | 4.57 | 4.57 | 4.17 | 0 | 0 | 0 |
25/12/2014 |
4.17
|
150 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
24/12/2014 |
4.17
|
350 | 4.65 | 4.65 | 4.17 | 0 | 0 | 0 |
23/12/2014 |
4.33
|
6,700 | 4.09 | 4.33 | 4.09 | 0 | 0 | 0 |
22/12/2014 |
4.33
|
240 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
19/12/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
18/12/2014 |
4.49
|
8,100 | 4.17 | 4.49 | 4.17 | 0 | 0 | 0 |
17/12/2014 |
4.17
|
2,600 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
16/12/2014 |
4.49
|
160 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
15/12/2014 |
4.17
|
1,100 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
12/12/2014 |
4.41
|
5,100 | 4.65 | 4.65 | 4.41 | 0 | 0 | 0 |
11/12/2014 |
4.41
|
300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
10/12/2014 |
4.41
|
10,600 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
09/12/2014 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
08/12/2014 |
4.41
|
20,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
05/12/2014 |
4.41
|
2,100 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
04/12/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
03/12/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
02/12/2014 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
01/12/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
28/11/2014 |
4.57
|
1,400 | 4.57 | 4.57 | 4.17 | 0 | 0 | 0 |
27/11/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
26/11/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
25/11/2014 |
4.57
|
3,400 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
24/11/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
21/11/2014 |
4.57
|
4,300 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
20/11/2014 |
4.49
|
16,400 | 4.41 | 4.49 | 4.41 | 0 | 0 | 0 |
19/11/2014 |
4.49
|
1,700 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
18/11/2014 |
4.57
|
19,200 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
17/11/2014 |
4.57
|
6,800 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
14/11/2014 |
4.57
|
6,300 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
13/11/2014 |
4.65
|
1,600 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
12/11/2014 |
4.65
|
25,700 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
11/11/2014 |
4.57
|
9,600 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
10/11/2014 |
4.57
|
10,200 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
07/11/2014 |
4.57
|
15,100 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
06/11/2014 |
4.65
|
12,700 | 4.57 | 4.65 | 4.49 | 0 | 0 | 0 |
05/11/2014 |
4.65
|
5,100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
04/11/2014 |
4.65
|
14,700 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
03/11/2014 |
4.65
|
6,200 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
31/10/2014 |
4.65
|
12,700 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
30/10/2014 |
4.49
|
8,300 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
29/10/2014 |
4.65
|
15,200 | 4.41 | 4.65 | 4.41 | 0 | 0 | 0 |
28/10/2014 |
4.41
|
3,500 | 4.41 | 4.57 | 4.41 | 0 | 0 | 0 |
27/10/2014 |
4.33
|
53,600 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
24/10/2014 |
4.49
|
10,900 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
23/10/2014 |
4.57
|
23,900 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
22/10/2014 |
4.65
|
21,450 | 4.57 | 4.65 | 4.49 | 0 | 0 | 0 |
21/10/2014 |
4.49
|
29,900 | 4.57 | 4.65 | 4.49 | 0 | 0 | 0 |
20/10/2014 |
4.65
|
4,100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
17/10/2014 |
4.57
|
39,200 | 4.65 | 4.65 | 4.57 | 5,000 | 0 | 0.0 |
16/10/2014 |
4.65
|
66,400 | 4.73 | 4.81 | 4.65 | 5,000 | 0 | 0.0 |
15/10/2014 |
4.81
|
13,900 | 4.73 | 4.81 | 4.73 | 5,000 | 0 | 0.0 |
14/10/2014 |
4.81
|
26,300 | 4.73 | 4.89 | 4.73 | 0 | 0 | 0 |
13/10/2014 |
4.73
|
40,412 | 4.89 | 4.89 | 4.73 | 800 | 0 | 0.0 |
10/10/2014 |
4.89
|
49,550 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
09/10/2014 |
4.81
|
142,300 | 4.81 | 5.21 | 4.81 | 0 | 0 | 0 |
08/10/2014 |
4.81
|
134,100 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 |
07/10/2014 |
4.97
|
98,312 | 4.49 | 4.97 | 4.49 | 0 | 0 | 0 |
06/10/2014 |
4.57
|
22,900 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
03/10/2014 |
4.65
|
4,800 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
02/10/2014 |
4.73
|
5,300 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
01/10/2014 |
4.65
|
6,200 | 4.49 | 4.65 | 4.33 | 0 | 0 | 0 |
30/09/2014 |
4.57
|
8,100 | 4.41 | 4.65 | 4.41 | 0 | 0 | 0 |
29/09/2014 |
4.73
|
2,400 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
26/09/2014 |
4.73
|
9,300 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
25/09/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
24/09/2014 |
4.65
|
2,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
23/09/2014 |
4.57
|
1,000 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 |
22/09/2014 |
4.73
|
5,200 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |