| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.10 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 09/02/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 06/02/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 05/02/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 04/02/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 03/02/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 02/02/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 30/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 29/01/2015 |
24.70
|
0 | 22.30 | 24.70 | 24.70 | 0 | 0 | 0 |
| 28/01/2015 |
22.30
|
0 | 24.70 | 22.30 | 22.30 | 0 | 0 | 0 |
| 27/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 26/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 23/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 22/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 21/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 20/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 19/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 16/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 15/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 14/01/2015 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 13/01/2015 |
24.70
|
2,700 | 25.10 | 25.10 | 24.70 | 0 | 0 | 0 |
| 12/01/2015 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 09/01/2015 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 08/01/2015 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 07/01/2015 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 06/01/2015 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 05/01/2015 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 31/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 30/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 29/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 26/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 24/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 23/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 22/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 18/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 17/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 16/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 15/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 12/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 11/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 10/12/2014 |
25.10
|
500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 09/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 08/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 05/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 04/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 03/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 02/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 01/12/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 28/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 27/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 26/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 25/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 24/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 21/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 20/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 18/11/2014 |
25.10
|
4,600 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 17/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 14/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 12/11/2014 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 11/11/2014 |
25.10
|
9,600 | 25 | 25.10 | 25 | 0 | 0 | 0 |
| 10/11/2014 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 07/11/2014 |
25
|
7,200 | 24.90 | 25 | 25 | 0 | 0 | 0 |
| 06/11/2014 |
24.90
|
9,500 | 24.80 | 25.10 | 24.90 | 0 | 0 | 0 |
| 05/11/2014 |
24.80
|
11,200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 04/11/2014 |
24.80
|
8,600 | 25 | 25 | 24.80 | 0 | 0 | 0 |
| 03/11/2014 |
25
|
100 | 24.90 | 25 | 25 | 0 | 0 | 0 |
| 31/10/2014 |
24.90
|
10,100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 30/10/2014 |
24.90
|
17,800 | 24.80 | 25 | 24.80 | 0 | 0 | 0 |
| 29/10/2014 |
24.80
|
200 | 24.70 | 24.80 | 24.80 | 0 | 0 | 0 |
| 28/10/2014 |
24.70
|
8,000 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 27/10/2014 |
24.90
|
29,400 | 25 | 25 | 24.50 | 0 | 0 | 0 |
| 24/10/2014 |
25
|
12,000 | 25.20 | 25.20 | 25 | 0 | 0 | 0 |
| 23/10/2014 |
25.20
|
36,100 | 25.30 | 25.30 | 24.80 | 0 | 0 | 0 |
| 22/10/2014 |
25.30
|
22,200 | 25.30 | 25.40 | 25.20 | 0 | 0 | 0 |
| 21/10/2014 |
25.30
|
20,100 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 20/10/2014 |
25.30
|
20,400 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 |
| 17/10/2014 |
25.30
|
14,700 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 |
| 16/10/2014 |
25.30
|
27,000 | 25.30 | 25.40 | 25 | 0 | 0 | 0 |
| 15/10/2014 |
25.30
|
22,100 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 14/10/2014 |
25.40
|
22,800 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 |
| 13/10/2014 |
25.40
|
20,700 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 10/10/2014 |
25.40
|
25,100 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 09/10/2014 |
25.50
|
30,500 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 08/10/2014 |
25.50
|
34,700 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 07/10/2014 |
25.50
|
43,800 | 25.60 | 25.70 | 25.40 | 0 | 0 | 0 |
| 06/10/2014 |
25.60
|
28,100 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 |
| 03/10/2014 |
25.60
|
16,300 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 |
| 02/10/2014 |
25.60
|
13,200 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 |
| 01/10/2014 |
25.50
|
12,600 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 |
| 30/09/2014 |
25.40
|
16,700 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 29/09/2014 |
25.40
|
16,500 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 |
| 26/09/2014 |
25.50
|
17,100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 25/09/2014 |
25.50
|
13,800 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 |
| 24/09/2014 |
25.30
|
14,300 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 |
| 23/09/2014 |
25.40
|
15,000 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |
| 22/09/2014 |
25.50
|
13,400 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 |